SOLiD, Inc. (KOSDAQ:050890)
South Korea
· Delayed Price · Currency is KRW 16,140
+210 (1.32%)
Apr 29, 2026, 12:50 PM KST
SOLiD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,900.00 | 17,260.00 | 15,700.00 | 15,920.00 | - | -5.13% | 3,590,884 |
| Apr 27, 2026 | 16,500.00 | 17,250.00 | 16,360.00 | 16,780.00 | 16,780.00 | 2.13% | 4,786,857 |
| Apr 24, 2026 | 16,500.00 | 16,700.00 | 16,150.00 | 16,430.00 | 16,430.00 | -0.24% | 1,989,864 |
| Apr 23, 2026 | 16,690.00 | 16,990.00 | 16,100.00 | 16,470.00 | 16,470.00 | -1.20% | 2,905,684 |
| Apr 22, 2026 | 16,500.00 | 16,820.00 | 16,000.00 | 16,670.00 | 16,670.00 | 0.54% | 3,463,042 |
| Apr 21, 2026 | 17,150.00 | 17,560.00 | 16,260.00 | 16,580.00 | 16,580.00 | -2.87% | 4,867,916 |
| Apr 20, 2026 | 16,650.00 | 18,250.00 | 16,480.00 | 17,070.00 | 17,070.00 | 1.19% | 9,407,655 |
| Apr 17, 2026 | 17,270.00 | 17,540.00 | 16,750.00 | 16,870.00 | 16,870.00 | 1.20% | 7,647,999 |
| Apr 16, 2026 | 18,420.00 | 18,880.00 | 16,230.00 | 16,670.00 | 16,670.00 | -8.20% | 11,497,535 |
| Apr 15, 2026 | 17,240.00 | 20,000.00 | 17,170.00 | 18,160.00 | 18,160.00 | 7.58% | 34,414,429 |
| Apr 14, 2026 | 17,740.00 | 17,990.00 | 16,260.00 | 16,880.00 | 16,880.00 | -2.71% | 10,020,733 |
| Apr 13, 2026 | 16,710.00 | 18,470.00 | 16,580.00 | 17,350.00 | 17,350.00 | 1.58% | 23,105,710 |
| Apr 10, 2026 | 14,520.00 | 18,050.00 | 14,400.00 | 17,080.00 | 17,080.00 | 20.11% | 44,699,434 |
| Apr 9, 2026 | 15,000.00 | 15,170.00 | 13,940.00 | 14,220.00 | 14,220.00 | -5.83% | 4,430,631 |
| Apr 8, 2026 | 15,140.00 | 15,540.00 | 14,430.00 | 15,100.00 | 15,100.00 | 4.72% | 6,285,947 |
| Apr 7, 2026 | 15,790.00 | 15,800.00 | 14,150.00 | 14,420.00 | 14,420.00 | -7.80% | 5,286,353 |
| Apr 6, 2026 | 16,390.00 | 16,880.00 | 15,020.00 | 15,640.00 | 15,640.00 | -4.05% | 8,590,810 |
| Apr 3, 2026 | 15,700.00 | 17,420.00 | 15,480.00 | 16,300.00 | 16,300.00 | 8.16% | 21,465,660 |
| Apr 2, 2026 | 14,820.00 | 15,560.00 | 14,370.00 | 15,070.00 | 15,070.00 | 3.43% | 17,519,597 |
| Apr 1, 2026 | 13,370.00 | 15,230.00 | 13,290.00 | 14,570.00 | 14,570.00 | 15.36% | 19,842,757 |
| Mar 31, 2026 | 13,260.00 | 13,820.00 | 12,470.00 | 12,630.00 | 12,630.00 | -6.03% | 4,641,438 |
| Mar 30, 2026 | 13,640.00 | 13,900.00 | 12,590.00 | 13,440.00 | 13,440.00 | -4.48% | 4,607,759 |
| Mar 27, 2026 | 13,700.00 | 14,680.00 | 13,660.00 | 14,070.00 | 14,020.00 | -1.88% | 8,928,317 |
| Mar 26, 2026 | 15,390.00 | 15,610.00 | 14,020.00 | 14,340.00 | 14,289.04 | -9.87% | 11,305,750 |
| Mar 25, 2026 | 13,650.00 | 16,460.00 | 13,420.00 | 15,910.00 | 15,853.46 | 19.44% | 51,868,020 |
| Mar 24, 2026 | 12,880.00 | 13,550.00 | 12,560.00 | 13,320.00 | 13,272.67 | 7.68% | 14,588,160 |
| Mar 23, 2026 | 12,570.00 | 13,290.00 | 12,250.00 | 12,370.00 | 12,326.04 | -5.72% | 6,419,406 |
| Mar 20, 2026 | 13,160.00 | 14,930.00 | 12,560.00 | 13,120.00 | 13,073.38 | 1.71% | 22,936,090 |
| Mar 19, 2026 | 12,900.00 | 13,930.00 | 12,510.00 | 12,900.00 | 12,854.16 | -2.42% | 15,940,780 |
| Mar 18, 2026 | 12,950.00 | 13,220.00 | 12,710.00 | 13,220.00 | 13,173.02 | 4.51% | 2,777,329 |
| Mar 17, 2026 | 12,770.00 | 12,870.00 | 12,530.00 | 12,650.00 | 12,605.05 | 2.51% | 2,245,225 |
| Mar 16, 2026 | 12,920.00 | 12,920.00 | 12,210.00 | 12,340.00 | 12,296.15 | -3.22% | 2,754,650 |
| Mar 13, 2026 | 12,130.00 | 13,000.00 | 12,000.00 | 12,750.00 | 12,704.69 | 2.82% | 15,580,450 |
| Mar 12, 2026 | 12,190.00 | 13,410.00 | 11,750.00 | 12,400.00 | 12,355.93 | 5.89% | 39,338,570 |
| Mar 11, 2026 | 9,400.00 | 11,710.00 | 9,260.00 | 11,710.00 | 11,668.39 | 29.97% | 32,689,470 |
| Mar 10, 2026 | 8,300.00 | 9,220.00 | 8,220.00 | 9,010.00 | 8,977.98 | 13.91% | 5,785,628 |
| Mar 9, 2026 | 7,990.00 | 8,180.00 | 7,700.00 | 7,910.00 | 7,881.89 | -4.47% | 1,279,723 |
| Mar 6, 2026 | 7,800.00 | 8,370.00 | 7,760.00 | 8,280.00 | 8,250.58 | 5.08% | 1,387,652 |
| Mar 5, 2026 | 7,460.00 | 8,150.00 | 7,440.00 | 7,880.00 | 7,852.00 | 12.57% | 2,542,199 |
| Mar 4, 2026 | 7,750.00 | 7,840.00 | 6,980.00 | 7,000.00 | 6,975.12 | -11.39% | 3,055,448 |
| Mar 3, 2026 | 8,390.00 | 8,690.00 | 7,900.00 | 7,900.00 | 7,871.93 | -6.06% | 2,809,835 |
| Feb 27, 2026 | 8,600.00 | 8,740.00 | 8,280.00 | 8,410.00 | 8,380.11 | 0.24% | 1,943,954 |
| Feb 26, 2026 | 8,480.00 | 8,640.00 | 8,220.00 | 8,390.00 | 8,360.18 | 0.48% | 1,677,678 |
| Feb 25, 2026 | 8,580.00 | 8,670.00 | 8,310.00 | 8,350.00 | 8,320.33 | -0.48% | 1,710,956 |
| Feb 24, 2026 | 8,880.00 | 8,890.00 | 8,350.00 | 8,390.00 | 8,360.18 | -5.20% | 3,578,092 |
| Feb 23, 2026 | 9,560.00 | 9,590.00 | 8,790.00 | 8,850.00 | 8,818.55 | -7.33% | 3,119,504 |
| Feb 20, 2026 | 9,630.00 | 9,770.00 | 9,310.00 | 9,550.00 | 9,516.06 | 1.17% | 2,590,251 |
| Feb 19, 2026 | 9,240.00 | 9,540.00 | 9,210.00 | 9,440.00 | 9,406.45 | 3.62% | 2,217,174 |
| Feb 13, 2026 | 9,160.00 | 9,430.00 | 9,070.00 | 9,110.00 | 9,077.63 | -1.73% | 1,177,038 |
| Feb 12, 2026 | 9,120.00 | 9,440.00 | 8,990.00 | 9,270.00 | 9,237.06 | 1.31% | 1,167,737 |
| Feb 11, 2026 | 9,090.00 | 9,440.00 | 8,990.00 | 9,150.00 | 9,117.48 | 1.10% | 945,767 |
| Feb 10, 2026 | 9,400.00 | 9,420.00 | 9,020.00 | 9,050.00 | 9,017.84 | -3.72% | 1,159,884 |
| Feb 9, 2026 | 9,650.00 | 9,670.00 | 9,270.00 | 9,400.00 | 9,366.60 | 0.21% | 1,835,090 |
| Feb 6, 2026 | 8,220.00 | 9,670.00 | 8,080.00 | 9,380.00 | 9,346.67 | 9.32% | 7,339,843 |
| Feb 5, 2026 | 8,660.00 | 8,980.00 | 8,490.00 | 8,580.00 | 8,549.51 | -1.83% | 1,087,818 |
| Feb 4, 2026 | 8,690.00 | 8,780.00 | 8,530.00 | 8,740.00 | 8,708.94 | 1.27% | 905,272 |
| Feb 3, 2026 | 8,630.00 | 8,860.00 | 8,400.00 | 8,630.00 | 8,599.33 | 3.73% | 1,221,342 |
| Feb 2, 2026 | 8,180.00 | 8,650.00 | 8,090.00 | 8,320.00 | 8,290.43 | -2.12% | 1,313,232 |
| Jan 30, 2026 | 8,810.00 | 8,820.00 | 8,450.00 | 8,500.00 | 8,469.79 | -3.41% | 1,607,647 |
| Jan 29, 2026 | 8,530.00 | 8,880.00 | 8,010.00 | 8,800.00 | 8,768.73 | 6.54% | 4,226,075 |
| Jan 28, 2026 | 8,040.00 | 8,350.00 | 8,040.00 | 8,260.00 | 8,230.65 | 3.25% | 1,677,142 |
| Jan 27, 2026 | 7,890.00 | 8,260.00 | 7,820.00 | 8,000.00 | 7,971.57 | 1.14% | 1,346,880 |
| Jan 26, 2026 | 7,730.00 | 7,920.00 | 7,670.00 | 7,910.00 | 7,881.89 | 2.33% | 1,344,774 |
| Jan 23, 2026 | 7,700.00 | 7,730.00 | 7,560.00 | 7,730.00 | 7,702.53 | 1.98% | 812,194 |
| Jan 22, 2026 | 7,700.00 | 7,730.00 | 7,450.00 | 7,580.00 | 7,553.06 | 0.40% | 716,482 |
| Jan 21, 2026 | 7,380.00 | 7,620.00 | 7,320.00 | 7,550.00 | 7,523.17 | 0.27% | 698,555 |
| Jan 20, 2026 | 7,320.00 | 7,710.00 | 7,190.00 | 7,530.00 | 7,503.24 | 2.73% | 1,072,130 |
| Jan 19, 2026 | 7,240.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,303.95 | 0.69% | 410,086 |
| Jan 16, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,280.00 | 7,254.13 | 0.41% | 678,291 |
| Jan 15, 2026 | 7,210.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,224.24 | 0.14% | 354,105 |
| Jan 14, 2026 | 7,300.00 | 7,300.00 | 7,220.00 | 7,240.00 | 7,214.27 | -0.69% | 296,722 |
| Jan 13, 2026 | 7,270.00 | 7,350.00 | 7,120.00 | 7,290.00 | 7,264.09 | 0.41% | 454,348 |
| Jan 12, 2026 | 7,360.00 | 7,390.00 | 7,160.00 | 7,260.00 | 7,234.20 | -0.82% | 333,193 |
| Jan 9, 2026 | 7,300.00 | 7,410.00 | 7,190.00 | 7,320.00 | 7,293.99 | 2.23% | 476,018 |
| Jan 8, 2026 | 7,510.00 | 7,530.00 | 7,110.00 | 7,160.00 | 7,134.56 | -4.66% | 1,042,364 |
| Jan 7, 2026 | 7,820.00 | 7,830.00 | 7,410.00 | 7,510.00 | 7,483.31 | -3.59% | 609,679 |
| Jan 6, 2026 | 7,900.00 | 7,920.00 | 7,740.00 | 7,790.00 | 7,762.32 | -0.13% | 465,535 |
| Jan 5, 2026 | 7,890.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,772.28 | -0.26% | 701,349 |
| Jan 2, 2026 | 7,340.00 | 7,850.00 | 7,250.00 | 7,820.00 | 7,792.21 | 6.11% | 803,792 |
| Dec 30, 2025 | 7,660.00 | 7,680.00 | 7,360.00 | 7,370.00 | 7,343.81 | -3.79% | 763,403 |
| Dec 29, 2025 | 7,600.00 | 7,710.00 | 7,490.00 | 7,660.00 | 7,632.78 | 1.86% | 558,436 |
| Dec 26, 2025 | 7,570.00 | 7,640.00 | 7,380.00 | 7,520.00 | 7,493.28 | -1.05% | 863,262 |
| Dec 24, 2025 | 7,810.00 | 7,860.00 | 7,510.00 | 7,600.00 | 7,572.99 | -1.94% | 961,339 |
| Dec 23, 2025 | 8,300.00 | 8,300.00 | 7,730.00 | 7,750.00 | 7,722.46 | -7.07% | 1,908,987 |
| Dec 22, 2025 | 7,860.00 | 8,400.00 | 7,860.00 | 8,340.00 | 8,310.36 | 7.20% | 2,768,079 |
| Dec 19, 2025 | 7,600.00 | 7,830.00 | 7,520.00 | 7,780.00 | 7,752.35 | 2.91% | 599,700 |
| Dec 18, 2025 | 7,660.00 | 7,690.00 | 7,510.00 | 7,560.00 | 7,533.13 | -2.70% | 490,791 |
| Dec 17, 2025 | 7,850.00 | 7,940.00 | 7,700.00 | 7,770.00 | 7,742.39 | -0.26% | 556,054 |
| Dec 16, 2025 | 8,000.00 | 8,010.00 | 7,730.00 | 7,790.00 | 7,762.32 | -2.63% | 754,319 |
| Dec 15, 2025 | 7,850.00 | 8,260.00 | 7,750.00 | 8,000.00 | 7,971.57 | 0.38% | 1,163,398 |
| Dec 12, 2025 | 7,960.00 | 8,040.00 | 7,790.00 | 7,970.00 | 7,941.68 | 0.13% | 930,060 |
| Dec 11, 2025 | 8,270.00 | 8,270.00 | 7,900.00 | 7,960.00 | 7,931.71 | -2.93% | 1,793,214 |
| Dec 10, 2025 | 7,740.00 | 8,270.00 | 7,740.00 | 8,200.00 | 8,170.86 | 6.36% | 2,350,085 |
| Dec 9, 2025 | 7,800.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,682.60 | -1.78% | 666,288 |
| Dec 8, 2025 | 8,060.00 | 8,060.00 | 7,800.00 | 7,850.00 | 7,822.10 | -2.24% | 1,050,135 |
| Dec 5, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,030.00 | 8,001.46 | -2.67% | 1,724,165 |
| Dec 4, 2025 | 8,180.00 | 8,480.00 | 8,040.00 | 8,250.00 | 8,220.68 | 2.74% | 3,122,269 |
| Dec 3, 2025 | 7,790.00 | 8,290.00 | 7,780.00 | 8,030.00 | 8,001.46 | 3.08% | 2,841,146 |
| Dec 2, 2025 | 7,700.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,762.32 | 1.70% | 755,120 |
| Dec 1, 2025 | 7,590.00 | 7,750.00 | 7,560.00 | 7,660.00 | 7,632.78 | 2.00% | 915,662 |