Skip to main content
SolDefense Co., Ltd. (KOSDAQ:215090)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
-35.00 (-1.38%)
At close: Dec 5, 2025

SolDefense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,530.002,530.002,465.002,495.002,495.00-1.38%76,065
Dec 4, 20252,590.002,590.002,460.002,530.002,530.00-2.32%96,692
Dec 3, 20252,555.002,600.002,520.002,590.002,590.001.77%62,586
Dec 2, 20252,570.002,585.002,505.002,545.002,545.00-0.97%46,371
Dec 1, 20252,625.002,700.002,520.002,570.002,570.00-1.53%88,450
Nov 28, 20252,510.002,620.002,495.002,610.002,610.004.40%124,262
Nov 27, 20252,560.002,595.002,450.002,500.002,500.00-2.34%149,998
Nov 26, 20252,555.002,590.002,500.002,560.002,560.000.20%127,331
Nov 25, 20252,585.002,645.002,515.002,555.002,555.00-1.16%94,842
Nov 24, 20252,680.002,720.002,550.002,585.002,585.00-3.18%136,256
Nov 21, 20252,805.002,845.002,600.002,670.002,670.00-4.30%147,812
Nov 20, 20252,755.003,030.002,745.002,790.002,790.001.27%533,533
Nov 19, 20252,820.002,820.002,720.002,755.002,755.00-0.18%61,405
Nov 18, 20252,845.002,855.002,750.002,760.002,760.00-2.99%102,690
Nov 17, 20252,940.002,940.002,830.002,845.002,845.00-3.23%115,603
Nov 14, 20252,975.003,000.002,910.002,940.002,940.00-1.18%98,816
Nov 13, 20253,005.003,005.002,890.002,975.002,975.00-0.83%80,281
Nov 12, 20252,955.003,025.002,945.003,000.003,000.001.52%116,370
Nov 11, 20253,085.003,085.002,935.002,955.002,955.00-3.75%137,718
Nov 10, 20252,960.003,095.002,960.003,070.003,070.004.07%118,263
Nov 7, 20253,015.003,015.002,935.002,950.002,950.00-2.16%191,433
Nov 6, 20253,085.003,200.003,005.003,015.003,015.00-2.27%205,555
Nov 5, 20253,020.003,130.002,955.003,085.003,085.002.15%247,756
Nov 4, 20253,015.003,050.002,940.003,020.003,020.000.17%200,253
Nov 3, 20252,900.003,075.002,900.003,015.003,015.004.33%287,008
Oct 31, 20252,900.002,960.002,870.002,890.002,890.00-1.03%208,899
Oct 30, 20252,975.003,065.002,870.002,920.002,920.00-2.01%232,023
Oct 29, 20253,050.003,065.002,970.002,980.002,980.00-2.30%225,404
Oct 28, 20253,080.003,140.003,020.003,050.003,050.00-0.65%143,858
Oct 27, 20253,200.003,200.003,040.003,070.003,070.00-1.13%211,185
Oct 24, 20253,070.003,140.003,040.003,105.003,105.001.14%80,916
Oct 23, 20253,140.003,145.003,050.003,070.003,070.00-2.23%165,697
Oct 22, 20253,205.003,225.003,115.003,140.003,140.00-1.88%149,160
Oct 21, 20253,290.003,310.003,200.003,200.003,200.00-2.59%137,209
Oct 20, 20253,270.003,430.003,240.003,285.003,285.000.46%151,900
Oct 17, 20253,095.003,380.003,005.003,270.003,270.005.65%432,943
Oct 16, 20253,155.003,200.003,080.003,095.003,095.00-1.90%146,625
Oct 15, 20253,095.003,175.003,070.003,155.003,155.001.94%104,620
Oct 14, 20253,190.003,200.003,070.003,095.003,095.00-3.88%231,089
Oct 13, 20253,210.003,335.003,140.003,220.003,220.000.31%175,851
Oct 10, 20253,280.003,335.003,110.003,210.003,210.00-2.87%266,652
Oct 2, 20253,350.003,450.003,300.003,305.003,305.00-1.05%141,520
Oct 1, 20253,400.003,410.003,305.003,340.003,340.00-2.91%196,620
Sep 30, 20253,555.003,555.003,405.003,440.003,440.00-3.23%200,922
Sep 29, 20253,585.003,715.003,400.003,555.003,555.00-0.84%240,770
Sep 26, 20253,735.003,950.003,535.003,585.003,585.00-2.98%541,508
Sep 5, 20253,725.003,745.003,660.003,695.003,695.00-0.81%160,785
Sep 4, 20253,730.003,800.003,695.003,725.003,725.00-0.27%174,542
Sep 3, 20253,765.003,865.003,685.003,735.003,735.00-1.71%144,157
Sep 2, 20253,760.003,880.003,695.003,800.003,800.002.43%152,248
Sep 1, 20253,900.003,905.003,600.003,710.003,710.00-4.99%251,417
Aug 29, 20253,940.004,000.003,835.003,905.003,905.00-1.64%193,067
Aug 28, 20254,060.004,060.003,910.003,970.003,970.00-1.73%234,534
Aug 27, 20254,225.004,280.003,950.004,040.004,040.00-5.16%339,440
Aug 26, 20253,965.004,360.003,960.004,260.004,260.006.77%819,975
Aug 25, 20253,950.004,075.003,870.003,990.003,990.001.01%357,712
Aug 22, 20253,625.004,380.003,610.003,950.003,950.009.12%2,795,420
Aug 21, 20253,650.003,690.003,615.003,620.003,620.00-0.69%89,503
Aug 20, 20253,750.003,750.003,620.003,645.003,645.00-2.93%155,181
Aug 19, 20253,925.003,930.003,755.003,755.003,755.00-4.09%206,870
Aug 18, 20253,995.004,035.003,885.003,915.003,915.00-1.39%169,429
Aug 14, 20253,980.004,015.003,910.003,970.003,970.00-0.25%97,658
Aug 13, 20254,050.004,125.003,955.003,980.003,980.00-2.09%171,333
Aug 12, 20254,010.004,085.003,975.004,065.004,065.001.37%115,885
Aug 11, 20254,150.004,150.004,000.004,010.004,010.00-3.02%127,033
Aug 8, 20254,175.004,215.004,105.004,135.004,135.00-0.60%145,897
Aug 7, 20254,035.004,170.003,955.004,160.004,160.004.79%256,629
Aug 6, 20254,060.004,060.003,945.003,970.003,970.00-1.00%100,257
Aug 5, 20254,070.004,150.003,970.004,010.004,010.00-0.74%102,994
Aug 4, 20253,995.004,110.003,850.004,040.004,040.001.13%168,959
Aug 1, 20254,025.004,035.003,885.003,995.003,995.00-0.75%201,373
Jul 31, 20254,160.004,170.004,005.004,025.004,025.00-3.25%208,463
Jul 30, 20254,140.004,215.004,055.004,160.004,160.000.48%141,526
Jul 29, 20254,030.004,140.004,000.004,140.004,140.002.60%193,331
Jul 28, 20254,120.004,175.004,000.004,035.004,035.00-1.82%194,186
Jul 25, 20254,125.004,155.003,965.004,110.004,110.000.86%201,927
Jul 24, 20254,210.004,255.004,055.004,075.004,075.00-2.16%315,160
Jul 23, 20254,370.004,375.004,150.004,165.004,165.00-4.69%243,374
Jul 22, 20254,145.004,575.004,100.004,370.004,370.004.05%852,695
Jul 21, 20254,150.004,275.004,120.004,200.004,200.001.20%174,659
Jul 18, 20254,290.004,290.004,110.004,150.004,150.00-1.78%183,695
Jul 17, 20254,295.004,415.004,215.004,225.004,225.00-0.94%228,863
Jul 16, 20254,425.004,425.004,250.004,265.004,265.00-2.85%248,198
Jul 15, 20254,315.004,460.004,250.004,390.004,390.001.62%325,406
Jul 14, 20254,460.004,610.004,285.004,320.004,320.00-2.37%384,129
Jul 11, 20254,505.004,675.004,305.004,425.004,425.00-0.90%547,189
Jul 10, 20254,650.004,725.004,465.004,465.004,465.00-3.25%832,111
Jul 9, 20254,105.004,910.004,075.004,615.004,615.0012.42%4,205,532
Jul 8, 20254,470.004,475.004,070.004,105.004,105.00-5.52%1,086,228
Jul 7, 20253,950.004,645.003,850.004,345.004,345.0019.37%6,644,768
Jul 4, 20253,795.003,830.003,625.003,640.003,640.00-4.08%261,334
Jul 3, 20253,900.003,950.003,765.003,795.003,795.00-2.69%144,624
Jul 2, 20253,645.003,970.003,545.003,900.003,900.007.88%453,294
Jul 1, 20253,685.003,715.003,615.003,615.003,615.00-1.90%204,341
Jun 30, 20253,645.003,765.003,610.003,685.003,685.000.96%130,551
Jun 27, 20253,775.003,795.003,625.003,650.003,650.00-3.95%226,474
Jun 26, 20253,910.003,950.003,750.003,800.003,800.00-2.06%211,637
Jun 25, 20253,990.003,995.003,875.003,880.003,880.00-2.51%207,368
Jun 24, 20254,110.004,110.003,920.003,980.003,980.00-3.16%325,187
Jun 23, 20254,030.004,385.004,015.004,110.004,110.000.74%258,411