Solum Co., Ltd. (KRX:248070)
South Korea
· Delayed Price · Currency is KRW 19,870
+730 (3.81%)
Last updated: Apr 29, 2026, 1:46 PM KST
Solum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,090.00 | 20,150.00 | 18,900.00 | 19,950.00 | 19,950.00 | 4.23% | 471,810 |
| Apr 28, 2026 | 19,890.00 | 19,890.00 | 18,980.00 | 19,140.00 | 19,140.00 | -3.77% | 287,948 |
| Apr 27, 2026 | 19,800.00 | 19,900.00 | 19,510.00 | 19,890.00 | 19,890.00 | 0.76% | 243,819 |
| Apr 24, 2026 | 19,800.00 | 20,000.00 | 19,600.00 | 19,740.00 | 19,740.00 | -0.50% | 221,330 |
| Apr 23, 2026 | 20,300.00 | 20,300.00 | 19,360.00 | 19,840.00 | 19,840.00 | 0.40% | 298,401 |
| Apr 22, 2026 | 19,470.00 | 19,850.00 | 19,200.00 | 19,760.00 | 19,760.00 | 1.23% | 266,676 |
| Apr 21, 2026 | 19,500.00 | 19,990.00 | 19,210.00 | 19,520.00 | 19,520.00 | 0.62% | 289,821 |
| Apr 20, 2026 | 19,310.00 | 19,410.00 | 18,900.00 | 19,400.00 | 19,400.00 | -0.26% | 185,520 |
| Apr 17, 2026 | 19,540.00 | 19,540.00 | 19,150.00 | 19,450.00 | 19,450.00 | -1.22% | 143,204 |
| Apr 16, 2026 | 19,670.00 | 19,750.00 | 18,970.00 | 19,690.00 | 19,690.00 | 0.56% | 209,874 |
| Apr 15, 2026 | 19,140.00 | 19,750.00 | 18,990.00 | 19,580.00 | 19,580.00 | 3.00% | 371,123 |
| Apr 14, 2026 | 18,650.00 | 19,040.00 | 18,490.00 | 19,010.00 | 19,010.00 | 2.31% | 261,316 |
| Apr 13, 2026 | 17,650.00 | 18,680.00 | 17,620.00 | 18,580.00 | 18,580.00 | 3.28% | 243,574 |
| Apr 10, 2026 | 17,530.00 | 18,100.00 | 17,300.00 | 17,990.00 | 17,990.00 | 4.17% | 310,695 |
| Apr 9, 2026 | 16,930.00 | 17,500.00 | 16,710.00 | 17,270.00 | 17,270.00 | 1.59% | 144,855 |
| Apr 8, 2026 | 16,670.00 | 17,160.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4.23% | 244,549 |
| Apr 7, 2026 | 16,260.00 | 16,460.00 | 16,120.00 | 16,310.00 | 16,310.00 | 2.90% | 155,336 |
| Apr 6, 2026 | 15,980.00 | 16,250.00 | 15,640.00 | 15,850.00 | 15,850.00 | -0.06% | 101,430 |
| Apr 3, 2026 | 16,020.00 | 16,090.00 | 15,740.00 | 15,860.00 | 15,860.00 | -0.81% | 97,650 |
| Apr 2, 2026 | 16,570.00 | 16,680.00 | 15,020.00 | 15,990.00 | 15,990.00 | -3.50% | 264,173 |
| Apr 1, 2026 | 16,800.00 | 16,810.00 | 16,300.00 | 16,570.00 | 16,570.00 | 1.04% | 255,519 |
| Mar 31, 2026 | 16,410.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | -2.09% | 105,059 |
| Mar 30, 2026 | 16,510.00 | 16,750.00 | 16,320.00 | 16,750.00 | 16,750.00 | -1.53% | 117,514 |
| Mar 27, 2026 | 16,700.00 | 17,090.00 | 16,370.00 | 17,010.00 | 17,010.00 | -0.29% | 148,751 |
| Mar 26, 2026 | 17,410.00 | 17,410.00 | 16,790.00 | 17,060.00 | 17,060.00 | -1.90% | 156,969 |
| Mar 25, 2026 | 17,280.00 | 17,440.00 | 17,190.00 | 17,390.00 | 17,390.00 | 1.40% | 111,503 |
| Mar 24, 2026 | 17,310.00 | 17,400.00 | 16,800.00 | 17,150.00 | 17,150.00 | 1.18% | 109,029 |
| Mar 23, 2026 | 17,440.00 | 17,440.00 | 16,820.00 | 16,950.00 | 16,950.00 | -5.20% | 140,363 |
| Mar 20, 2026 | 17,850.00 | 17,910.00 | 17,460.00 | 17,880.00 | 17,880.00 | 0.79% | 147,387 |
| Mar 19, 2026 | 17,550.00 | 17,950.00 | 17,330.00 | 17,740.00 | 17,740.00 | -1.39% | 134,000 |
| Mar 18, 2026 | 17,940.00 | 18,000.00 | 17,580.00 | 17,990.00 | 17,990.00 | 0.50% | 215,419 |
| Mar 17, 2026 | 17,740.00 | 18,020.00 | 17,510.00 | 17,900.00 | 17,900.00 | 2.05% | 249,083 |
| Mar 16, 2026 | 17,680.00 | 18,300.00 | 16,970.00 | 17,540.00 | 17,540.00 | -1.18% | 502,217 |
| Mar 13, 2026 | 17,000.00 | 17,760.00 | 16,890.00 | 17,750.00 | 17,750.00 | 1.72% | 115,488 |
| Mar 12, 2026 | 17,510.00 | 17,750.00 | 17,130.00 | 17,450.00 | 17,450.00 | -2.51% | 179,261 |
| Mar 11, 2026 | 17,790.00 | 18,330.00 | 17,360.00 | 17,900.00 | 17,900.00 | 0.62% | 266,931 |
| Mar 10, 2026 | 16,960.00 | 17,800.00 | 16,770.00 | 17,790.00 | 17,790.00 | 7.82% | 224,236 |
| 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 |