Saltlux Inc. (KOSDAQ:304100)
South Korea
· Delayed Price · Currency is KRW 24,050
-350 (-1.43%)
Apr 29, 2026, 11:40 AM KST
Saltlux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,250.00 | 25,300.00 | 24,400.00 | 24,400.00 | 24,400.00 | -2.20% | 65,389 |
| Apr 27, 2026 | 24,250.00 | 24,950.00 | 24,250.00 | 24,950.00 | 24,950.00 | 3.53% | 98,662 |
| Apr 24, 2026 | 23,950.00 | 24,200.00 | 23,600.00 | 24,100.00 | 24,100.00 | -0.41% | 57,133 |
| Apr 23, 2026 | 25,300.00 | 25,300.00 | 23,850.00 | 24,200.00 | 24,200.00 | -2.42% | 70,893 |
| Apr 22, 2026 | 24,900.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,800.00 | 3.33% | 94,716 |
| Apr 21, 2026 | 24,300.00 | 25,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.63% | 86,772 |
| Apr 20, 2026 | 24,100.00 | 24,800.00 | 23,650.00 | 23,850.00 | 23,850.00 | -2.25% | 72,806 |
| Apr 17, 2026 | 24,950.00 | 24,950.00 | 24,100.00 | 24,400.00 | 24,400.00 | -4.13% | 127,335 |
| Apr 16, 2026 | 25,800.00 | 25,800.00 | 24,850.00 | 25,450.00 | 25,450.00 | 9.70% | 254,626 |
| Apr 15, 2026 | 23,150.00 | 23,350.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.75% | 100,857 |
| Apr 14, 2026 | 23,350.00 | 23,350.00 | 22,550.00 | 22,800.00 | 22,800.00 | 4.59% | 121,868 |
| Apr 13, 2026 | 21,300.00 | 22,000.00 | 20,900.00 | 21,800.00 | 21,800.00 | 1.16% | 52,294 |
| Apr 10, 2026 | 21,100.00 | 21,750.00 | 20,900.00 | 21,550.00 | 21,550.00 | 3.61% | 67,859 |
| Apr 9, 2026 | 21,800.00 | 21,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -3.03% | 74,632 |
| Apr 8, 2026 | 21,600.00 | 22,650.00 | 21,250.00 | 21,450.00 | 21,450.00 | 2.88% | 144,200 |
| Apr 7, 2026 | 20,850.00 | 21,300.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1.71% | 41,114 |
| Apr 6, 2026 | 20,750.00 | 21,050.00 | 20,350.00 | 20,500.00 | 20,500.00 | -2.15% | 59,604 |
| Apr 3, 2026 | 21,300.00 | 21,600.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.24% | 44,101 |
| Apr 2, 2026 | 22,250.00 | 22,350.00 | 20,700.00 | 21,000.00 | 21,000.00 | -4.76% | 80,145 |
| Apr 1, 2026 | 21,850.00 | 22,400.00 | 21,700.00 | 22,050.00 | 22,050.00 | 4.01% | 57,857 |
| Mar 31, 2026 | 21,550.00 | 22,600.00 | 20,800.00 | 21,200.00 | 21,200.00 | -3.42% | 60,536 |
| Mar 30, 2026 | 21,900.00 | 22,350.00 | 21,800.00 | 21,950.00 | 21,950.00 | -4.57% | 45,003 |
| Mar 27, 2026 | 22,150.00 | 23,050.00 | 21,600.00 | 23,000.00 | 23,000.00 | 0.66% | 65,501 |
| Mar 26, 2026 | 22,900.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.22% | 77,328 |
| Mar 25, 2026 | 22,250.00 | 23,050.00 | 22,000.00 | 22,900.00 | 22,900.00 | 3.39% | 89,397 |
| Mar 24, 2026 | 22,400.00 | 22,700.00 | 20,300.00 | 22,150.00 | 22,150.00 | 3.26% | 75,611 |
| Mar 23, 2026 | 22,300.00 | 22,750.00 | 21,250.00 | 21,450.00 | 21,450.00 | -7.94% | 208,085 |
| Mar 20, 2026 | 23,750.00 | 24,150.00 | 22,200.00 | 23,300.00 | 23,300.00 | -1.27% | 80,779 |
| Mar 19, 2026 | 23,800.00 | 24,100.00 | 23,450.00 | 23,600.00 | 23,600.00 | -3.87% | 81,442 |
| Mar 18, 2026 | 25,000.00 | 25,400.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.41% | 98,035 |
| Mar 17, 2026 | 25,350.00 | 25,750.00 | 24,300.00 | 24,650.00 | 24,650.00 | -2.38% | 208,020 |
| Mar 16, 2026 | 28,100.00 | 28,150.00 | 25,150.00 | 25,250.00 | 25,250.00 | 2.23% | 362,950 |
| Mar 13, 2026 | 20,550.00 | 25,800.00 | 20,400.00 | 24,700.00 | 24,700.00 | 16.24% | 511,669 |
| Mar 12, 2026 | 21,150.00 | 21,500.00 | 20,850.00 | 21,250.00 | 21,250.00 | 0.24% | 79,704 |
| Mar 11, 2026 | 22,200.00 | 22,350.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.53% | 104,526 |
| Mar 10, 2026 | 21,900.00 | 22,350.00 | 21,500.00 | 21,750.00 | 21,750.00 | 3.08% | 69,852 |
| Mar 9, 2026 | 20,500.00 | 21,100.00 | 20,100.00 | 21,100.00 | 21,100.00 | -4.52% | 87,791 |
| 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 |