Saltlux Inc. (KOSDAQ:304100)
South Korea
· Delayed Price · Currency is KRW 20,350
-1,750 (-7.92%)
Mar 9, 2026, 1:50 PM KST
Saltlux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,800.00 | 22,700.00 | 21,050.00 | 22,100.00 | 22,100.00 | - | 104,379 |
| Mar 5, 2026 | 20,300.00 | 23,450.00 | 20,300.00 | 22,100.00 | 22,100.00 | 13.74% | 174,232 |
| Mar 4, 2026 | 22,000.00 | 22,550.00 | 18,680.00 | 19,430.00 | 19,430.00 | -17.14% | 260,777 |
| Mar 3, 2026 | 25,400.00 | 25,700.00 | 23,300.00 | 23,450.00 | 23,450.00 | -8.93% | 154,369 |
| Feb 27, 2026 | 25,900.00 | 26,150.00 | 25,450.00 | 25,750.00 | 25,750.00 | -1.53% | 100,375 |
| Feb 26, 2026 | 26,650.00 | 27,000.00 | 26,150.00 | 26,150.00 | 26,150.00 | -1.32% | 113,587 |
| Feb 25, 2026 | 26,850.00 | 27,150.00 | 26,450.00 | 26,500.00 | 26,500.00 | -0.75% | 100,963 |
| Feb 24, 2026 | 26,950.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.11% | 71,821 |
| Feb 23, 2026 | 27,700.00 | 28,000.00 | 26,950.00 | 27,000.00 | 27,000.00 | -1.10% | 86,752 |
| Feb 20, 2026 | 27,650.00 | 28,050.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.44% | 95,864 |
| Feb 19, 2026 | 27,300.00 | 27,900.00 | 26,450.00 | 27,700.00 | 27,700.00 | 2.78% | 133,693 |
| Feb 13, 2026 | 27,250.00 | 27,350.00 | 26,850.00 | 26,950.00 | 26,950.00 | -2.53% | 69,767 |
| Feb 12, 2026 | 28,050.00 | 28,500.00 | 27,550.00 | 27,650.00 | 27,650.00 | -1.43% | 67,426 |
| Feb 11, 2026 | 28,950.00 | 29,000.00 | 28,000.00 | 28,050.00 | 28,050.00 | -2.09% | 71,355 |
| Feb 10, 2026 | 28,300.00 | 29,450.00 | 28,150.00 | 28,650.00 | 28,650.00 | 4.56% | 162,801 |
| Feb 9, 2026 | 27,450.00 | 27,800.00 | 27,050.00 | 27,400.00 | 27,400.00 | 2.05% | 78,488 |
| Feb 6, 2026 | 27,650.00 | 27,700.00 | 26,300.00 | 26,850.00 | 26,850.00 | -5.12% | 128,221 |
| Feb 5, 2026 | 28,250.00 | 29,500.00 | 28,050.00 | 28,300.00 | 28,300.00 | -2.41% | 110,466 |
| Feb 4, 2026 | 29,300.00 | 29,350.00 | 28,750.00 | 29,000.00 | 29,000.00 | -1.69% | 97,180 |
| Feb 3, 2026 | 29,450.00 | 29,850.00 | 28,750.00 | 29,500.00 | 29,500.00 | 3.15% | 110,305 |
| Feb 2, 2026 | 30,300.00 | 30,700.00 | 28,400.00 | 28,600.00 | 28,600.00 | -7.89% | 187,121 |
| Jan 30, 2026 | 32,000.00 | 32,600.00 | 31,000.00 | 31,050.00 | 31,050.00 | -4.17% | 232,708 |
| Jan 29, 2026 | 31,950.00 | 32,500.00 | 29,550.00 | 32,400.00 | 32,400.00 | 4.85% | 434,338 |
| Jan 28, 2026 | 29,900.00 | 30,900.00 | 29,500.00 | 30,900.00 | 30,900.00 | 5.28% | 311,431 |
| Jan 27, 2026 | 28,150.00 | 29,450.00 | 28,000.00 | 29,350.00 | 29,350.00 | 3.35% | 252,016 |
| Jan 26, 2026 | 27,800.00 | 28,400.00 | 27,050.00 | 28,400.00 | 28,400.00 | 3.65% | 259,188 |
| Jan 23, 2026 | 26,300.00 | 27,400.00 | 26,100.00 | 27,400.00 | 27,400.00 | 6.41% | 242,258 |
| Jan 22, 2026 | 26,050.00 | 26,550.00 | 25,000.00 | 25,750.00 | 25,750.00 | -0.96% | 160,334 |
| Jan 21, 2026 | 26,550.00 | 26,550.00 | 25,650.00 | 26,000.00 | 26,000.00 | -3.70% | 155,571 |
| Jan 20, 2026 | 26,650.00 | 27,600.00 | 25,750.00 | 27,000.00 | 27,000.00 | 0.37% | 211,798 |
| Jan 19, 2026 | 26,550.00 | 27,000.00 | 26,250.00 | 26,900.00 | 26,900.00 | -1.10% | 113,968 |
| Jan 16, 2026 | 27,200.00 | 28,050.00 | 26,550.00 | 27,200.00 | 27,200.00 | 1.87% | 160,582 |
| Jan 15, 2026 | 26,000.00 | 26,700.00 | 25,600.00 | 26,700.00 | 26,700.00 | 1.71% | 126,970 |
| Jan 14, 2026 | 26,000.00 | 26,450.00 | 25,950.00 | 26,250.00 | 26,250.00 | 0.38% | 68,141 |
| Jan 13, 2026 | 26,250.00 | 26,600.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.38% | 64,262 |
| Jan 12, 2026 | 26,400.00 | 26,750.00 | 25,850.00 | 26,050.00 | 26,050.00 | -1.14% | 72,722 |
| Jan 9, 2026 | 26,400.00 | 26,700.00 | 25,700.00 | 26,350.00 | 26,350.00 | 0.19% | 64,150 |
| Jan 8, 2026 | 26,500.00 | 26,600.00 | 25,600.00 | 26,300.00 | 26,300.00 | -2.23% | 118,816 |
| Jan 7, 2026 | 27,500.00 | 27,600.00 | 26,500.00 | 26,900.00 | 26,900.00 | -1.82% | 95,944 |
| Jan 6, 2026 | 27,850.00 | 28,050.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.90% | 83,433 |
| Jan 5, 2026 | 28,250.00 | 28,450.00 | 27,450.00 | 27,650.00 | 27,650.00 | -1.60% | 82,323 |
| Jan 2, 2026 | 26,650.00 | 28,150.00 | 26,300.00 | 28,100.00 | 28,100.00 | 5.44% | 114,151 |
| Dec 30, 2025 | 27,300.00 | 27,500.00 | 26,600.00 | 26,650.00 | 26,650.00 | -2.20% | 120,351 |
| Dec 29, 2025 | 27,000.00 | 27,600.00 | 26,600.00 | 27,250.00 | 27,250.00 | 1.30% | 91,940 |
| Dec 26, 2025 | 27,200.00 | 27,400.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.92% | 130,891 |
| Dec 24, 2025 | 28,000.00 | 28,000.00 | 27,150.00 | 27,150.00 | 27,150.00 | -3.04% | 127,441 |
| Dec 23, 2025 | 28,500.00 | 28,800.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.75% | 109,298 |
| Dec 22, 2025 | 28,150.00 | 29,150.00 | 28,050.00 | 28,500.00 | 28,500.00 | 2.70% | 157,504 |
| Dec 19, 2025 | 28,100.00 | 28,250.00 | 27,450.00 | 27,750.00 | 27,750.00 | -0.18% | 166,743 |
| Dec 18, 2025 | 27,500.00 | 28,500.00 | 27,350.00 | 27,800.00 | 27,800.00 | -1.24% | 95,525 |
| Dec 17, 2025 | 28,800.00 | 29,300.00 | 28,150.00 | 28,150.00 | 28,150.00 | -1.75% | 105,023 |
| Dec 16, 2025 | 30,150.00 | 30,350.00 | 28,600.00 | 28,650.00 | 28,650.00 | -5.91% | 274,490 |
| Dec 15, 2025 | 31,650.00 | 31,650.00 | 30,150.00 | 30,450.00 | 30,450.00 | -5.58% | 280,102 |
| Dec 12, 2025 | 30,950.00 | 32,400.00 | 30,950.00 | 32,250.00 | 32,250.00 | 4.20% | 300,534 |
| Dec 11, 2025 | 31,700.00 | 31,800.00 | 30,750.00 | 30,950.00 | 30,950.00 | -2.06% | 478,609 |
| Dec 10, 2025 | 31,150.00 | 32,350.00 | 30,750.00 | 31,600.00 | 31,600.00 | 1.94% | 264,097 |
| Dec 9, 2025 | 31,300.00 | 32,000.00 | 30,650.00 | 31,000.00 | 31,000.00 | -0.48% | 148,149 |
| Dec 8, 2025 | 31,250.00 | 31,600.00 | 30,800.00 | 31,150.00 | 31,150.00 | -0.64% | 142,947 |
| Dec 5, 2025 | 32,000.00 | 32,200.00 | 31,200.00 | 31,350.00 | 31,350.00 | -1.42% | 156,995 |
| Dec 4, 2025 | 32,400.00 | 32,850.00 | 31,450.00 | 31,800.00 | 31,800.00 | -1.85% | 185,978 |
| Dec 3, 2025 | 32,400.00 | 33,250.00 | 31,950.00 | 32,400.00 | 32,400.00 | 1.57% | 272,258 |
| Dec 2, 2025 | 30,300.00 | 31,950.00 | 30,100.00 | 31,900.00 | 31,900.00 | 4.76% | 304,049 |
| Dec 1, 2025 | 29,800.00 | 31,500.00 | 29,450.00 | 30,450.00 | 30,450.00 | 3.75% | 404,076 |
| Nov 28, 2025 | 27,850.00 | 29,400.00 | 27,850.00 | 29,350.00 | 29,350.00 | 5.58% | 198,491 |
| Nov 27, 2025 | 28,300.00 | 28,700.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.42% | 79,623 |
| Nov 26, 2025 | 27,800.00 | 28,500.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.62% | 78,564 |
| Nov 25, 2025 | 29,550.00 | 29,550.00 | 27,550.00 | 27,750.00 | 27,750.00 | 2.59% | 118,553 |
| Nov 24, 2025 | 27,250.00 | 27,600.00 | 26,800.00 | 27,050.00 | 27,050.00 | -0.18% | 83,112 |
| Nov 21, 2025 | 27,000.00 | 27,950.00 | 26,800.00 | 27,100.00 | 27,100.00 | -5.57% | 158,198 |
| Nov 20, 2025 | 28,850.00 | 29,250.00 | 28,250.00 | 28,700.00 | 28,700.00 | 0.70% | 126,458 |
| Nov 19, 2025 | 26,950.00 | 28,700.00 | 26,200.00 | 28,500.00 | 28,500.00 | 5.75% | 243,686 |
| Nov 18, 2025 | 28,850.00 | 28,850.00 | 26,850.00 | 26,950.00 | 26,950.00 | -6.59% | 257,966 |
| Nov 17, 2025 | 29,700.00 | 29,800.00 | 28,500.00 | 28,850.00 | 28,850.00 | -2.86% | 209,871 |
| Nov 14, 2025 | 30,200.00 | 30,350.00 | 29,650.00 | 29,700.00 | 29,700.00 | -3.57% | 207,608 |
| Nov 13, 2025 | 31,400.00 | 31,400.00 | 30,300.00 | 30,800.00 | 30,800.00 | -2.07% | 158,575 |
| Nov 12, 2025 | 30,050.00 | 31,600.00 | 29,850.00 | 31,450.00 | 31,450.00 | 4.83% | 313,452 |
| Nov 11, 2025 | 30,900.00 | 31,200.00 | 29,550.00 | 30,000.00 | 30,000.00 | -1.80% | 240,363 |
| Nov 10, 2025 | 30,300.00 | 30,600.00 | 29,850.00 | 30,550.00 | 30,550.00 | 0.49% | 140,082 |
| Nov 7, 2025 | 29,500.00 | 30,700.00 | 29,200.00 | 30,400.00 | 30,400.00 | - | 226,897 |
| Nov 6, 2025 | 32,200.00 | 32,550.00 | 30,100.00 | 30,400.00 | 30,400.00 | -4.70% | 349,309 |
| Nov 5, 2025 | 32,850.00 | 33,450.00 | 30,500.00 | 31,900.00 | 31,900.00 | -4.78% | 466,256 |
| Nov 4, 2025 | 34,150.00 | 34,350.00 | 32,850.00 | 33,500.00 | 33,500.00 | -1.33% | 514,155 |
| Nov 3, 2025 | 33,000.00 | 34,950.00 | 32,700.00 | 33,950.00 | 33,950.00 | 6.59% | 1,255,760 |
| Oct 31, 2025 | 30,350.00 | 33,600.00 | 30,350.00 | 31,850.00 | 31,850.00 | 6.17% | 857,712 |
| Oct 30, 2025 | 31,600.00 | 31,700.00 | 29,600.00 | 30,000.00 | 30,000.00 | -5.06% | 346,129 |
| Oct 29, 2025 | 30,700.00 | 32,400.00 | 30,250.00 | 31,600.00 | 31,600.00 | 5.33% | 641,824 |
| Oct 28, 2025 | 30,600.00 | 30,650.00 | 29,750.00 | 30,000.00 | 30,000.00 | -1.64% | 209,254 |
| Oct 27, 2025 | 28,450.00 | 30,600.00 | 28,450.00 | 30,500.00 | 30,500.00 | 7.39% | 657,529 |
| Oct 24, 2025 | 29,500.00 | 29,550.00 | 28,200.00 | 28,400.00 | 28,400.00 | -2.91% | 430,188 |
| Oct 23, 2025 | 30,700.00 | 30,700.00 | 29,200.00 | 29,250.00 | 29,250.00 | -5.49% | 482,412 |
| Oct 22, 2025 | 31,700.00 | 31,800.00 | 30,600.00 | 30,950.00 | 30,950.00 | -1.43% | 159,999 |
| Oct 21, 2025 | 31,750.00 | 33,000.00 | 31,250.00 | 31,400.00 | 31,400.00 | -0.63% | 292,173 |
| Oct 20, 2025 | 30,600.00 | 31,650.00 | 30,500.00 | 31,600.00 | 31,600.00 | 3.27% | 165,051 |
| Oct 17, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,600.00 | 30,600.00 | -2.55% | 211,726 |
| Oct 16, 2025 | 32,200.00 | 32,300.00 | 31,400.00 | 31,400.00 | 31,400.00 | -2.48% | 203,708 |
| Oct 15, 2025 | 31,800.00 | 32,550.00 | 31,350.00 | 32,200.00 | 32,200.00 | 1.90% | 129,069 |
| Oct 14, 2025 | 32,850.00 | 32,950.00 | 31,300.00 | 31,600.00 | 31,600.00 | -3.66% | 236,574 |
| Oct 13, 2025 | 31,800.00 | 33,050.00 | 31,150.00 | 32,800.00 | 32,800.00 | 0.15% | 195,075 |
| Oct 10, 2025 | 31,800.00 | 33,500.00 | 31,750.00 | 32,750.00 | 32,750.00 | 3.31% | 319,547 |
| Oct 2, 2025 | 31,400.00 | 32,400.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2.09% | 205,017 |