Solux Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 8,450.00 | 8,530.00 | 8,390.00 | 8,440.00 | 2,733.02 | 32,274 |
| 2022-07-15 | 8,510.00 | 8,550.00 | 8,280.00 | 8,450.00 | 2,736.25 | 36,966 |
| 2022-07-14 | 8,540.00 | 8,650.00 | 8,400.00 | 8,560.00 | 2,771.87 | 61,144 |
| 2022-07-13 | 8,540.00 | 8,670.00 | 8,530.00 | 8,570.00 | 2,775.11 | 22,104 |
| 2022-07-12 | 8,770.00 | 8,840.00 | 8,510.00 | 8,610.00 | 2,788.06 | 70,375 |
| 2022-07-11 | 8,850.00 | 9,090.00 | 8,720.00 | 8,840.00 | 2,862.54 | 55,189 |
| 2022-07-08 | 8,930.00 | 9,020.00 | 8,800.00 | 8,810.00 | 2,852.83 | 75,520 |
| 2022-07-07 | 8,820.00 | 9,330.00 | 8,720.00 | 8,910.00 | 2,885.21 | 281,502 |
| 2022-07-06 | 8,500.00 | 8,930.00 | 8,350.00 | 8,670.00 | 2,807.49 | 183,692 |
| 2022-07-05 | 8,110.00 | 8,860.00 | 8,110.00 | 8,470.00 | 2,742.73 | 389,377 |
| 2022-07-04 | 8,560.00 | 8,590.00 | 8,020.00 | 8,200.00 | 2,655.30 | 84,880 |
| 2022-07-01 | 8,500.00 | 8,640.00 | 8,270.00 | 8,550.00 | 2,768.64 | 68,749 |
| 2022-06-30 | 8,700.00 | 8,700.00 | 8,400.00 | 8,550.00 | 2,768.64 | 71,653 |
| 2022-06-29 | 8,520.00 | 8,680.00 | 8,370.00 | 8,650.00 | 2,801.02 | 76,750 |
| 2022-06-28 | 8,110.00 | 8,450.00 | 8,110.00 | 8,450.00 | 2,736.25 | 98,965 |
| 2022-06-27 | 7,780.00 | 8,270.00 | 7,780.00 | 8,140.00 | 2,635.87 | 104,941 |
| 2022-06-24 | 7,260.00 | 7,880.00 | 7,260.00 | 7,780.00 | 2,519.30 | 104,896 |
| 2022-06-23 | 7,650.00 | 7,870.00 | 7,330.00 | 7,350.00 | 2,380.06 | 201,257 |
| 2022-06-22 | 8,170.00 | 8,330.00 | 7,710.00 | 7,720.00 | 2,499.87 | 121,921 |
| 2022-06-21 | 8,090.00 | 8,270.00 | 7,920.00 | 8,200.00 | 2,655.30 | 106,051 |
| 2022-06-20 | 8,900.00 | 8,900.00 | 7,950.00 | 8,120.00 | 2,629.39 | 185,975 |
| 2022-06-17 | 8,270.00 | 8,800.00 | 8,230.00 | 8,650.00 | 2,801.02 | 75,130 |
| 2022-06-16 | 8,420.00 | 8,940.00 | 8,420.00 | 8,620.00 | 2,791.30 | 148,630 |
| 2022-06-15 | 8,880.00 | 9,000.00 | 8,310.00 | 8,400.00 | 2,720.06 | 179,237 |
| 2022-06-14 | 8,800.00 | 9,120.00 | 8,750.00 | 8,950.00 | 2,898.16 | 276,489 |
| 2022-06-13 | 9,850.00 | 9,850.00 | 9,100.00 | 9,100.00 | 2,946.74 | 322,542 |
| 2022-06-10 | 9,990.00 | 9,990.00 | 9,770.00 | 9,850.00 | 3,189.60 | 64,642 |
| 2022-06-09 | 10,050.00 | 10,100.00 | 9,930.00 | 9,980.00 | 3,231.69 | 96,655 |
| 2022-06-08 | 10,100.00 | 10,200.00 | 10,050.00 | 10,050.00 | 3,254.36 | 103,057 |
| 2022-06-07 | 10,300.00 | 10,300.00 | 10,100.00 | 10,150.00 | 3,286.74 | 71,605 |
| 2022-06-03 | 10,350.00 | 10,650.00 | 10,300.00 | 10,400.00 | 3,367.70 | 64,546 |
| 2022-06-02 | 10,600.00 | 10,650.00 | 10,250.00 | 10,350.00 | 3,351.51 | 60,442 |
| 2022-05-31 | 10,350.00 | 10,500.00 | 10,300.00 | 10,450.00 | 3,383.89 | 42,651 |
| 2022-05-30 | 10,300.00 | 10,500.00 | 10,300.00 | 10,350.00 | 3,351.51 | 33,756 |
| 2022-05-27 | 10,300.00 | 10,450.00 | 10,150.00 | 10,250.00 | 3,319.12 | 59,725 |
| 2022-05-26 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 3,319.12 | 36,096 |
| 2022-05-25 | 10,200.00 | 10,350.00 | 10,000.00 | 10,200.00 | 3,302.93 | 85,861 |
| 2022-05-24 | 10,500.00 | 10,750.00 | 10,000.00 | 10,150.00 | 3,286.74 | 142,954 |
| 2022-05-23 | 10,500.00 | 10,750.00 | 10,400.00 | 10,500.00 | 3,400.08 | 83,455 |
| 2022-05-20 | 10,400.00 | 10,500.00 | 10,350.00 | 10,500.00 | 3,400.08 | 51,946 |
| 2022-05-19 | 10,200.00 | 10,400.00 | 10,000.00 | 10,300.00 | 3,335.32 | 127,804 |
| 2022-05-18 | 10,450.00 | 10,750.00 | 10,450.00 | 10,450.00 | 3,383.89 | 109,948 |
| 2022-05-17 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 3,367.70 | 126,958 |
| 2022-05-16 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 3,432.46 | 103,474 |
| 2022-05-13 | 10,250.00 | 10,700.00 | 10,250.00 | 10,500.00 | 3,400.08 | 86,746 |
| 2022-05-12 | 10,700.00 | 10,850.00 | 10,250.00 | 10,350.00 | 3,351.51 | 166,007 |
| 2022-05-11 | 10,950.00 | 11,150.00 | 10,750.00 | 10,750.00 | 3,481.03 | 84,736 |
| 2022-05-10 | 10,800.00 | 11,050.00 | 10,450.00 | 10,950.00 | 3,545.80 | 203,285 |
| 2022-05-09 | 11,600.00 | 11,650.00 | 11,000.00 | 11,200.00 | 3,626.75 | 205,454 |
| 2022-05-06 | 11,850.00 | 11,850.00 | 11,600.00 | 11,650.00 | 3,772.47 | 118,102 |
| 2022-05-04 | 11,950.00 | 12,000.00 | 11,800.00 | 11,900.00 | 3,853.42 | 101,965 |
| 2022-05-03 | 11,750.00 | 12,000.00 | 11,750.00 | 11,900.00 | 3,853.42 | 112,519 |
| 2022-05-02 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 3,804.85 | 54,847 |
| 2022-04-29 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 3,804.85 | 84,367 |
| 2022-04-28 | 11,800.00 | 11,950.00 | 11,750.00 | 11,850.00 | 3,837.23 | 92,563 |
| 2022-04-27 | 11,650.00 | 11,950.00 | 11,500.00 | 11,800.00 | 3,821.04 | 119,524 |
| 2022-04-26 | 11,650.00 | 12,000.00 | 11,650.00 | 11,950.00 | 3,869.61 | 151,736 |
| 2022-04-25 | 11,700.00 | 11,800.00 | 11,550.00 | 11,600.00 | 3,756.28 | 145,324 |
| 2022-04-22 | 11,950.00 | 12,100.00 | 11,750.00 | 11,900.00 | 3,853.42 | 247,586 |
| 2022-04-21 | 12,200.00 | 12,350.00 | 12,150.00 | 12,150.00 | 3,934.38 | 159,542 |
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.