Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 8,200.00 | 8,210.00 | 7,570.00 | 7,800.00 | 2,525.77 | 965,284 |
| 2022-10-14 | 9,210.00 | 9,450.00 | 7,950.00 | 8,320.00 | 2,694.16 | 8,699,403 |
| 2022-10-13 | 6,010.00 | 7,760.00 | 6,010.00 | 7,760.00 | 2,512.82 | 2,693,721 |
| 2022-10-12 | 5,690.00 | 6,980.00 | 5,670.00 | 5,970.00 | 1,933.19 | 1,149,801 |
| 2022-10-11 | 6,190.00 | 6,290.00 | 5,820.00 | 5,860.00 | 1,897.57 | 82,657 |
| 2022-10-07 | 6,610.00 | 6,610.00 | 6,300.00 | 6,380.00 | 2,065.95 | 15,984 |
| 2022-10-06 | 6,250.00 | 6,480.00 | 6,160.00 | 6,420.00 | 2,078.91 | 60,631 |
| 2022-10-05 | 6,550.00 | 6,590.00 | 6,250.00 | 6,290.00 | 2,036.81 | 37,239 |
| 2022-10-04 | 6,270.00 | 6,580.00 | 6,270.00 | 6,490.00 | 2,101.57 | 41,103 |
| 2022-09-30 | 6,040.00 | 6,460.00 | 6,040.00 | 6,400.00 | 2,072.43 | 45,336 |
| 2022-09-29 | 6,590.00 | 6,780.00 | 6,400.00 | 6,450.00 | 2,088.62 | 48,630 |
| 2022-09-28 | 6,740.00 | 6,950.00 | 6,360.00 | 6,460.00 | 2,091.86 | 69,550 |
| 2022-09-27 | 6,750.00 | 6,980.00 | 6,560.00 | 6,800.00 | 2,201.96 | 161,438 |
| 2022-09-26 | 7,200.00 | 7,410.00 | 6,910.00 | 6,960.00 | 2,253.77 | 87,568 |
| 2022-09-23 | 7,600.00 | 7,600.00 | 7,350.00 | 7,470.00 | 2,418.91 | 48,150 |
| 2022-09-22 | 7,590.00 | 7,590.00 | 7,300.00 | 7,460.00 | 2,415.68 | 47,889 |
| 2022-09-21 | 7,740.00 | 7,740.00 | 7,550.00 | 7,590.00 | 2,457.77 | 22,467 |
| 2022-09-20 | 7,720.00 | 7,720.00 | 7,570.00 | 7,630.00 | 2,470.72 | 30,570 |
| 2022-09-19 | 7,950.00 | 7,950.00 | 7,600.00 | 7,610.00 | 2,464.25 | 65,497 |
| 2022-09-16 | 8,000.00 | 8,000.00 | 7,840.00 | 7,900.00 | 2,558.15 | 21,267 |
| 2022-09-15 | 8,110.00 | 8,110.00 | 7,900.00 | 7,930.00 | 2,567.87 | 24,123 |
| 2022-09-14 | 7,810.00 | 8,050.00 | 7,810.00 | 7,970.00 | 2,580.82 | 39,141 |
| 2022-09-13 | 8,250.00 | 8,270.00 | 8,050.00 | 8,130.00 | 2,632.63 | 33,705 |
| 2022-09-08 | 7,820.00 | 8,150.00 | 7,820.00 | 8,070.00 | 2,613.20 | 79,825 |
| 2022-09-07 | 8,050.00 | 8,090.00 | 7,820.00 | 7,890.00 | 2,554.92 | 44,106 |
| 2022-09-06 | 8,190.00 | 8,200.00 | 8,020.00 | 8,030.00 | 2,600.25 | 24,513 |
| 2022-09-05 | 8,060.00 | 8,140.00 | 8,000.00 | 8,000.00 | 2,590.54 | 47,664 |
| 2022-09-02 | 8,200.00 | 8,280.00 | 8,090.00 | 8,130.00 | 2,632.63 | 45,594 |
| 2022-09-01 | 8,210.00 | 8,300.00 | 8,150.00 | 8,150.00 | 2,639.11 | 37,140 |
| 2022-08-31 | 8,300.00 | 8,400.00 | 8,120.00 | 8,310.00 | 2,690.92 | 69,271 |
| 2022-08-30 | 8,210.00 | 8,340.00 | 8,210.00 | 8,230.00 | 2,665.01 | 44,904 |
| 2022-08-29 | 8,280.00 | 8,500.00 | 8,060.00 | 8,210.00 | 2,658.54 | 69,250 |
| 2022-08-26 | 8,580.00 | 8,580.00 | 8,350.00 | 8,440.00 | 2,733.02 | 88,594 |
| 2022-08-25 | 8,340.00 | 8,500.00 | 8,220.00 | 8,410.00 | 2,723.30 | 118,993 |
| 2022-08-24 | 8,140.00 | 8,330.00 | 8,140.00 | 8,200.00 | 2,655.30 | 105,505 |
| 2022-08-23 | 8,500.00 | 8,880.00 | 7,880.00 | 8,200.00 | 2,655.30 | 801,557 |
| 2022-08-22 | 8,200.00 | 9,800.00 | 8,020.00 | 8,560.00 | 2,771.87 | 5,931,788 |
| 2022-08-19 | 8,300.00 | 8,350.00 | 8,220.00 | 8,220.00 | 2,661.78 | 30,252 |
| 2022-08-18 | 8,330.00 | 8,390.00 | 8,200.00 | 8,300.00 | 2,687.68 | 45,090 |
| 2022-08-17 | 8,620.00 | 8,750.00 | 8,390.00 | 8,400.00 | 2,720.06 | 64,342 |
| 2022-08-16 | 8,690.00 | 8,740.00 | 8,620.00 | 8,640.00 | 2,797.78 | 42,915 |
| 2022-08-12 | 8,610.00 | 8,760.00 | 8,500.00 | 8,640.00 | 2,797.78 | 39,792 |
| 2022-08-11 | 8,630.00 | 8,670.00 | 8,450.00 | 8,600.00 | 2,784.83 | 92,224 |
| 2022-08-10 | 8,740.00 | 8,800.00 | 8,350.00 | 8,450.00 | 2,736.25 | 109,057 |
| 2022-08-09 | 8,800.00 | 8,940.00 | 8,730.00 | 8,730.00 | 2,826.92 | 61,987 |
| 2022-08-08 | 8,940.00 | 9,000.00 | 8,740.00 | 8,910.00 | 2,885.21 | 38,091 |
| 2022-08-05 | 8,780.00 | 8,920.00 | 8,780.00 | 8,870.00 | 2,872.26 | 73,474 |
| 2022-08-04 | 8,790.00 | 8,870.00 | 8,660.00 | 8,810.00 | 2,852.83 | 64,450 |
| 2022-08-03 | 8,620.00 | 8,850.00 | 8,620.00 | 8,750.00 | 2,833.40 | 56,998 |
| 2022-08-02 | 8,740.00 | 8,770.00 | 8,650.00 | 8,710.00 | 2,820.45 | 29,346 |
| 2022-08-01 | 8,800.00 | 8,850.00 | 8,730.00 | 8,740.00 | 2,830.16 | 50,200 |
| 2022-07-29 | 8,680.00 | 8,800.00 | 8,580.00 | 8,780.00 | 2,843.11 | 67,207 |
| 2022-07-28 | 8,690.00 | 8,730.00 | 8,600.00 | 8,600.00 | 2,784.83 | 36,645 |
| 2022-07-27 | 8,450.00 | 8,730.00 | 8,440.00 | 8,680.00 | 2,810.73 | 35,217 |
| 2022-07-26 | 8,430.00 | 8,560.00 | 8,430.00 | 8,500.00 | 2,752.45 | 31,149 |
| 2022-07-25 | 8,540.00 | 8,770.00 | 8,480.00 | 8,480.00 | 2,745.97 | 36,054 |
| 2022-07-22 | 8,680.00 | 8,730.00 | 8,650.00 | 8,650.00 | 2,801.02 | 39,630 |
| 2022-07-21 | 8,570.00 | 8,750.00 | 8,570.00 | 8,670.00 | 2,807.49 | 41,460 |
| 2022-07-20 | 8,690.00 | 8,780.00 | 8,610.00 | 8,650.00 | 2,801.02 | 44,190 |
| 2022-07-19 | 8,490.00 | 8,670.00 | 8,420.00 | 8,600.00 | 2,784.83 | 79,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.