Solum Co., Ltd. (KRX:248070)
South Korea
· Delayed Price · Currency is KRW 16,500
-870 (-5.01%)
Mar 9, 2026, 3:30 PM KST
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,780.00 | 16,780.00 | 16,210.00 | 16,500.00 | 16,500.00 | -5.01% | 163,779 |
| Mar 6, 2026 | 16,690.00 | 17,390.00 | 16,520.00 | 17,370.00 | 17,370.00 | 2.42% | 159,047 |
| Mar 5, 2026 | 17,000.00 | 17,180.00 | 16,580.00 | 16,960.00 | 16,960.00 | 5.15% | 242,832 |
| Mar 4, 2026 | 17,200.00 | 17,300.00 | 15,650.00 | 16,130.00 | 16,130.00 | -10.88% | 477,908 |
| Mar 3, 2026 | 17,830.00 | 18,640.00 | 17,720.00 | 18,100.00 | 18,100.00 | -2.06% | 344,171 |
| Feb 27, 2026 | 18,730.00 | 18,730.00 | 18,100.00 | 18,480.00 | 18,480.00 | -2.22% | 1,485,567 |
| Feb 26, 2026 | 19,000.00 | 19,120.00 | 18,550.00 | 18,900.00 | 18,900.00 | -0.21% | 249,211 |
| Feb 25, 2026 | 19,410.00 | 19,410.00 | 18,770.00 | 18,940.00 | 18,940.00 | -2.92% | 480,320 |
| Feb 24, 2026 | 19,170.00 | 19,560.00 | 18,150.00 | 19,510.00 | 19,510.00 | 6.90% | 780,555 |
| Feb 23, 2026 | 18,130.00 | 18,350.00 | 18,000.00 | 18,250.00 | 18,250.00 | 1.78% | 352,200 |
| Feb 20, 2026 | 17,640.00 | 18,220.00 | 17,500.00 | 17,930.00 | 17,930.00 | 2.11% | 355,208 |
| Feb 19, 2026 | 17,800.00 | 17,820.00 | 17,140.00 | 17,560.00 | 17,560.00 | -0.79% | 226,555 |
| Feb 13, 2026 | 17,960.00 | 18,130.00 | 17,400.00 | 17,700.00 | 17,700.00 | -2.64% | 257,649 |
| Feb 12, 2026 | 17,170.00 | 18,320.00 | 17,010.00 | 18,180.00 | 18,180.00 | 6.63% | 419,841 |
| Feb 11, 2026 | 17,440.00 | 17,460.00 | 17,000.00 | 17,050.00 | 17,050.00 | -1.22% | 178,085 |
| Feb 10, 2026 | 16,970.00 | 17,470.00 | 16,900.00 | 17,260.00 | 17,260.00 | 1.77% | 192,072 |
| Feb 9, 2026 | 16,280.00 | 17,200.00 | 15,480.00 | 16,960.00 | 16,960.00 | 5.15% | 329,344 |
| Feb 6, 2026 | 15,750.00 | 16,150.00 | 15,400.00 | 16,130.00 | 16,130.00 | -0.06% | 124,771 |
| Feb 5, 2026 | 16,130.00 | 16,150.00 | 15,820.00 | 16,140.00 | 16,140.00 | -0.68% | 123,317 |
| Feb 4, 2026 | 15,790.00 | 16,260.00 | 15,710.00 | 16,250.00 | 16,250.00 | 2.85% | 174,537 |
| Feb 3, 2026 | 15,600.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.87% | 123,848 |
| Feb 2, 2026 | 15,670.00 | 15,700.00 | 14,750.00 | 15,510.00 | 15,510.00 | -1.84% | 179,164 |
| Jan 30, 2026 | 16,230.00 | 16,290.00 | 15,750.00 | 15,800.00 | 15,800.00 | -2.77% | 208,318 |
| Jan 29, 2026 | 16,290.00 | 16,350.00 | 15,950.00 | 16,250.00 | 16,250.00 | 0.62% | 152,477 |
| Jan 28, 2026 | 15,850.00 | 16,170.00 | 15,720.00 | 16,150.00 | 16,150.00 | 2.54% | 149,507 |
| Jan 27, 2026 | 15,800.00 | 15,930.00 | 15,510.00 | 15,750.00 | 15,750.00 | -0.51% | 209,989 |
| Jan 26, 2026 | 15,600.00 | 16,040.00 | 15,600.00 | 15,830.00 | 15,830.00 | 0.83% | 156,527 |
| Jan 23, 2026 | 15,610.00 | 15,770.00 | 15,480.00 | 15,700.00 | 15,700.00 | 0.77% | 131,734 |
| Jan 22, 2026 | 15,330.00 | 15,620.00 | 15,050.00 | 15,580.00 | 15,580.00 | 2.30% | 203,389 |
| Jan 21, 2026 | 15,040.00 | 15,240.00 | 14,770.00 | 15,230.00 | 15,230.00 | -0.52% | 169,313 |
| Jan 20, 2026 | 15,100.00 | 15,590.00 | 14,980.00 | 15,310.00 | 15,310.00 | 2.75% | 180,429 |
| Jan 19, 2026 | 14,750.00 | 14,990.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.47% | 135,585 |
| Jan 16, 2026 | 15,000.00 | 15,010.00 | 14,790.00 | 14,830.00 | 14,830.00 | -1.07% | 148,444 |
| Jan 15, 2026 | 15,360.00 | 15,370.00 | 14,970.00 | 14,990.00 | 14,990.00 | -2.60% | 167,913 |
| Jan 14, 2026 | 15,500.00 | 15,590.00 | 15,140.00 | 15,390.00 | 15,390.00 | -1.22% | 172,522 |
| Jan 13, 2026 | 15,770.00 | 15,900.00 | 15,390.00 | 15,580.00 | 15,580.00 | 0.06% | 146,904 |
| Jan 12, 2026 | 15,540.00 | 15,680.00 | 14,680.00 | 15,570.00 | 15,570.00 | 0.13% | 102,512 |
| Jan 9, 2026 | 15,650.00 | 15,800.00 | 15,520.00 | 15,550.00 | 15,550.00 | -1.58% | 70,111 |
| Jan 8, 2026 | 15,900.00 | 15,980.00 | 15,790.00 | 15,800.00 | 15,800.00 | -1.62% | 103,016 |
| Jan 7, 2026 | 16,030.00 | 16,220.00 | 15,830.00 | 16,060.00 | 16,060.00 | 0.25% | 104,451 |
| Jan 6, 2026 | 16,350.00 | 16,350.00 | 15,950.00 | 16,020.00 | 16,020.00 | -1.96% | 130,862 |
| Jan 5, 2026 | 16,280.00 | 16,430.00 | 16,250.00 | 16,340.00 | 16,340.00 | 0.55% | 59,880 |
| Jan 2, 2026 | 16,600.00 | 16,700.00 | 15,650.00 | 16,250.00 | 16,250.00 | -2.05% | 227,183 |
| Dec 30, 2025 | 16,220.00 | 16,780.00 | 16,190.00 | 16,590.00 | 16,590.00 | 1.41% | 136,599 |
| Dec 29, 2025 | 16,430.00 | 16,480.00 | 16,250.00 | 16,360.00 | 16,360.00 | -0.37% | 57,495 |
| Dec 26, 2025 | 16,550.00 | 16,640.00 | 16,250.00 | 16,420.00 | 16,420.00 | -1.32% | 113,232 |
| Dec 24, 2025 | 16,800.00 | 16,890.00 | 16,420.00 | 16,640.00 | 16,640.00 | -0.95% | 137,572 |
| Dec 23, 2025 | 16,920.00 | 17,040.00 | 16,520.00 | 16,800.00 | 16,800.00 | -0.41% | 134,883 |
| Dec 22, 2025 | 16,680.00 | 17,010.00 | 16,680.00 | 16,870.00 | 16,870.00 | 1.20% | 93,905 |
| Dec 19, 2025 | 16,840.00 | 16,880.00 | 16,640.00 | 16,670.00 | 16,670.00 | -1.01% | 79,616 |
| Dec 18, 2025 | 16,560.00 | 16,860.00 | 16,410.00 | 16,840.00 | 16,840.00 | 0.36% | 94,022 |
| Dec 17, 2025 | 16,770.00 | 16,950.00 | 16,540.00 | 16,780.00 | 16,780.00 | -0.59% | 96,735 |
| Dec 16, 2025 | 16,970.00 | 17,070.00 | 16,650.00 | 16,880.00 | 16,880.00 | -0.53% | 84,631 |
| Dec 15, 2025 | 17,110.00 | 17,110.00 | 16,700.00 | 16,970.00 | 16,970.00 | -0.88% | 83,284 |
| Dec 12, 2025 | 17,100.00 | 17,120.00 | 16,660.00 | 17,120.00 | 17,120.00 | 0.18% | 67,259 |
| Dec 11, 2025 | 17,220.00 | 17,220.00 | 16,930.00 | 17,090.00 | 17,090.00 | -0.29% | 85,052 |
| Dec 10, 2025 | 17,160.00 | 17,330.00 | 17,030.00 | 17,140.00 | 17,140.00 | -0.12% | 109,712 |
| Dec 9, 2025 | 16,850.00 | 17,170.00 | 16,770.00 | 17,160.00 | 17,160.00 | 1.90% | 242,361 |
| Dec 8, 2025 | 16,620.00 | 16,850.00 | 16,530.00 | 16,840.00 | 16,840.00 | 1.32% | 122,430 |
| Dec 5, 2025 | 16,500.00 | 16,710.00 | 16,410.00 | 16,620.00 | 16,620.00 | 0.73% | 77,351 |
| Dec 4, 2025 | 16,500.00 | 16,560.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.73% | 57,606 |
| Dec 3, 2025 | 16,470.00 | 16,490.00 | 16,180.00 | 16,380.00 | 16,380.00 | -0.30% | 183,138 |
| Dec 2, 2025 | 16,850.00 | 16,880.00 | 16,340.00 | 16,430.00 | 16,430.00 | -2.43% | 254,767 |
| Dec 1, 2025 | 17,080.00 | 17,480.00 | 16,750.00 | 16,840.00 | 16,840.00 | -0.65% | 99,312 |
| Nov 28, 2025 | 16,700.00 | 16,950.00 | 16,280.00 | 16,950.00 | 16,950.00 | 1.62% | 179,588 |
| Nov 27, 2025 | 17,400.00 | 17,400.00 | 16,590.00 | 16,680.00 | 16,680.00 | -4.14% | 510,456 |
| Nov 26, 2025 | 17,480.00 | 17,630.00 | 17,170.00 | 17,400.00 | 17,400.00 | -0.40% | 129,178 |
| Nov 25, 2025 | 17,560.00 | 18,130.00 | 17,390.00 | 17,470.00 | 17,470.00 | 0.06% | 164,722 |
| Nov 24, 2025 | 17,730.00 | 17,960.00 | 17,400.00 | 17,460.00 | 17,460.00 | -1.36% | 110,191 |
| Nov 21, 2025 | 17,760.00 | 17,970.00 | 17,510.00 | 17,700.00 | 17,700.00 | -1.83% | 133,893 |
| Nov 20, 2025 | 18,080.00 | 18,440.00 | 17,930.00 | 18,030.00 | 18,030.00 | -0.06% | 236,332 |
| Nov 19, 2025 | 17,740.00 | 18,150.00 | 17,500.00 | 18,040.00 | 18,040.00 | - | 159,282 |
| Nov 18, 2025 | 18,510.00 | 18,680.00 | 17,750.00 | 18,040.00 | 18,040.00 | -4.09% | 332,372 |
| Nov 17, 2025 | 18,010.00 | 19,700.00 | 18,010.00 | 18,810.00 | 18,810.00 | 4.56% | 1,166,733 |
| Nov 14, 2025 | 17,930.00 | 18,540.00 | 17,820.00 | 17,990.00 | 17,990.00 | -1.48% | 118,713 |
| Nov 13, 2025 | 18,100.00 | 18,350.00 | 17,920.00 | 18,260.00 | 18,260.00 | 0.66% | 110,907 |
| Nov 12, 2025 | 18,000.00 | 18,200.00 | 17,790.00 | 18,140.00 | 18,140.00 | 0.78% | 108,505 |
| Nov 11, 2025 | 17,990.00 | 18,210.00 | 17,650.00 | 18,000.00 | 18,000.00 | 0.11% | 193,916 |
| Nov 10, 2025 | 17,720.00 | 17,990.00 | 17,520.00 | 17,980.00 | 17,980.00 | 1.30% | 107,966 |
| Nov 7, 2025 | 18,000.00 | 18,050.00 | 17,300.00 | 17,750.00 | 17,750.00 | -3.79% | 289,813 |
| Nov 6, 2025 | 18,450.00 | 18,580.00 | 17,870.00 | 18,450.00 | 18,450.00 | 0.11% | 220,007 |
| Nov 5, 2025 | 18,790.00 | 18,790.00 | 17,760.00 | 18,430.00 | 18,430.00 | -1.92% | 380,889 |
| Nov 4, 2025 | 17,990.00 | 19,190.00 | 17,990.00 | 18,790.00 | 18,790.00 | 4.85% | 731,474 |
| Nov 3, 2025 | 17,670.00 | 18,150.00 | 17,530.00 | 17,920.00 | 17,920.00 | 0.11% | 241,229 |
| Oct 31, 2025 | 17,850.00 | 17,930.00 | 17,410.00 | 17,900.00 | 17,900.00 | 0.28% | 168,308 |
| Oct 30, 2025 | 18,100.00 | 18,150.00 | 17,740.00 | 17,850.00 | 17,850.00 | -1.38% | 192,690 |
| Oct 29, 2025 | 18,790.00 | 18,790.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.82% | 352,364 |
| Oct 28, 2025 | 17,150.00 | 18,380.00 | 17,150.00 | 18,250.00 | 18,250.00 | 6.54% | 561,763 |
| Oct 27, 2025 | 17,120.00 | 17,580.00 | 17,060.00 | 17,130.00 | 17,130.00 | 0.06% | 229,640 |
| Oct 24, 2025 | 17,150.00 | 17,290.00 | 16,760.00 | 17,120.00 | 17,120.00 | 0.71% | 235,465 |
| Oct 23, 2025 | 17,040.00 | 17,080.00 | 16,860.00 | 17,000.00 | 17,000.00 | -0.18% | 93,003 |
| Oct 22, 2025 | 17,200.00 | 17,200.00 | 16,790.00 | 17,030.00 | 17,030.00 | -0.41% | 99,260 |
| Oct 21, 2025 | 17,270.00 | 17,530.00 | 16,900.00 | 17,100.00 | 17,100.00 | -0.98% | 226,818 |
| Oct 20, 2025 | 17,010.00 | 17,270.00 | 16,800.00 | 17,270.00 | 17,270.00 | 1.65% | 169,026 |
| Oct 17, 2025 | 16,990.00 | 17,330.00 | 16,760.00 | 16,990.00 | 16,990.00 | - | 221,812 |
| Oct 16, 2025 | 17,160.00 | 17,250.00 | 16,950.00 | 16,990.00 | 16,990.00 | -0.99% | 132,525 |
| Oct 15, 2025 | 16,950.00 | 17,300.00 | 16,870.00 | 17,160.00 | 17,160.00 | 1.54% | 170,521 |
| Oct 14, 2025 | 17,350.00 | 17,350.00 | 16,600.00 | 16,900.00 | 16,900.00 | -1.74% | 279,443 |
| Oct 13, 2025 | 16,900.00 | 17,240.00 | 16,760.00 | 17,200.00 | 17,200.00 | 0.70% | 220,447 |
| Oct 10, 2025 | 17,170.00 | 17,410.00 | 16,960.00 | 17,080.00 | 17,080.00 | -0.47% | 139,479 |