SOLiD, Inc. (050890.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5,910.00 | 5,920.00 | 5,850.00 | 5,880.00 | 5,880.00 | 214,645 |
| May 02, 2024 | 5,780.00 | 5,960.00 | 5,740.00 | 5,890.00 | 5,890.00 | 330,853 |
| Apr 30, 2024 | 5,770.00 | 5,920.00 | 5,770.00 | 5,800.00 | 5,800.00 | 271,488 |
| Apr 29, 2024 | 5,820.00 | 5,860.00 | 5,690.00 | 5,780.00 | 5,780.00 | 347,753 |
| Apr 26, 2024 | 5,740.00 | 5,830.00 | 5,680.00 | 5,730.00 | 5,730.00 | 201,230 |
| Apr 25, 2024 | 5,760.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,710.00 | 243,584 |
| Apr 24, 2024 | 5,640.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,700.00 | 187,127 |
| Apr 23, 2024 | 5,650.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | 202,115 |
| Apr 22, 2024 | 5,510.00 | 5,660.00 | 5,510.00 | 5,660.00 | 5,660.00 | 207,758 |
| Apr 19, 2024 | 5,570.00 | 5,580.00 | 5,420.00 | 5,490.00 | 5,490.00 | 274,912 |
| Apr 18, 2024 | 5,440.00 | 5,610.00 | 5,440.00 | 5,590.00 | 5,590.00 | 203,524 |
| Apr 17, 2024 | 5,490.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,480.00 | 313,693 |
| Apr 16, 2024 | 5,640.00 | 5,670.00 | 5,470.00 | 5,500.00 | 5,500.00 | 498,951 |
| Apr 15, 2024 | 5,810.00 | 5,830.00 | 5,660.00 | 5,680.00 | 5,680.00 | 515,955 |
| Apr 12, 2024 | 6,050.00 | 6,070.00 | 5,850.00 | 5,910.00 | 5,910.00 | 415,831 |
| Apr 11, 2024 | 5,940.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | 440,038 |
| Apr 09, 2024 | 5,830.00 | 6,130.00 | 5,830.00 | 6,030.00 | 6,030.00 | 623,583 |
| Apr 08, 2024 | 5,870.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,830.00 | 317,854 |
| Apr 05, 2024 | 5,960.00 | 5,990.00 | 5,840.00 | 5,870.00 | 5,870.00 | 364,151 |
| Apr 04, 2024 | 5,920.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | 525,212 |
| Apr 03, 2024 | 6,000.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,890.00 | 437,285 |
| Apr 02, 2024 | 6,150.00 | 6,170.00 | 5,990.00 | 6,060.00 | 6,060.00 | 561,310 |
| Apr 01, 2024 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 366,765 |
| Mar 29, 2024 | 6,360.00 | 6,370.00 | 6,140.00 | 6,150.00 | 6,150.00 | 784,735 |
| Mar 28, 2024 | 6,160.00 | 6,390.00 | 6,080.00 | 6,260.00 | 6,260.00 | 1,321,215 |
| Mar 27, 2024 | 6,090.00 | 6,240.00 | 6,050.00 | 6,120.00 | 6,120.00 | 733,189 |
| Mar 26, 2024 | 6,180.00 | 6,230.00 | 6,100.00 | 6,110.00 | 6,110.00 | 655,791 |
| Mar 25, 2024 | 6,280.00 | 6,290.00 | 6,110.00 | 6,180.00 | 6,180.00 | 634,177 |
| Mar 22, 2024 | 6,220.00 | 6,380.00 | 6,180.00 | 6,260.00 | 6,260.00 | 1,867,059 |
| Mar 21, 2024 | 5,900.00 | 6,410.00 | 5,790.00 | 6,220.00 | 6,220.00 | 5,611,710 |
| Mar 20, 2024 | 5,720.00 | 5,730.00 | 5,630.00 | 5,650.00 | 5,650.00 | 296,030 |
| Mar 19, 2024 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 204,755 |
| Mar 18, 2024 | 5,750.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | 405,596 |
| Mar 15, 2024 | 5,800.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,750.00 | 277,958 |
| Mar 14, 2024 | 5,840.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 285,135 |
| Mar 13, 2024 | 5,780.00 | 5,860.00 | 5,740.00 | 5,830.00 | 5,830.00 | 395,469 |
| Mar 12, 2024 | 5,780.00 | 5,790.00 | 5,720.00 | 5,740.00 | 5,740.00 | 324,885 |
| Mar 11, 2024 | 5,700.00 | 5,830.00 | 5,660.00 | 5,780.00 | 5,780.00 | 299,285 |
| Mar 08, 2024 | 5,720.00 | 5,780.00 | 5,630.00 | 5,680.00 | 5,680.00 | 459,928 |
| Mar 07, 2024 | 5,820.00 | 5,860.00 | 5,690.00 | 5,690.00 | 5,690.00 | 420,333 |
| Mar 06, 2024 | 5,830.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 718,115 |
| Mar 05, 2024 | 5,930.00 | 5,980.00 | 5,840.00 | 5,870.00 | 5,870.00 | 449,394 |
| Mar 04, 2024 | 6,100.00 | 6,110.00 | 5,920.00 | 5,930.00 | 5,930.00 | 904,683 |
| Feb 29, 2024 | 6,060.00 | 6,120.00 | 5,920.00 | 6,080.00 | 6,080.00 | 360,080 |
| Feb 28, 2024 | 6,130.00 | 6,160.00 | 6,000.00 | 6,060.00 | 6,060.00 | 540,557 |
| Feb 27, 2024 | 6,440.00 | 6,460.00 | 6,060.00 | 6,070.00 | 6,070.00 | 1,106,461 |
| Feb 26, 2024 | 6,320.00 | 6,550.00 | 6,280.00 | 6,370.00 | 6,370.00 | 1,026,513 |
| Feb 23, 2024 | 6,380.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | 529,195 |
| Feb 22, 2024 | 6,310.00 | 6,360.00 | 6,220.00 | 6,340.00 | 6,340.00 | 480,190 |
| Feb 21, 2024 | 6,340.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | 662,754 |
| Feb 20, 2024 | 6,530.00 | 6,560.00 | 6,320.00 | 6,340.00 | 6,340.00 | 660,103 |
| Feb 19, 2024 | 6,400.00 | 6,630.00 | 6,330.00 | 6,520.00 | 6,520.00 | 1,619,294 |
| Feb 16, 2024 | 6,300.00 | 6,340.00 | 6,170.00 | 6,280.00 | 6,280.00 | 583,239 |
| Feb 15, 2024 | 6,530.00 | 6,540.00 | 6,270.00 | 6,300.00 | 6,300.00 | 911,751 |
| Feb 14, 2024 | 6,320.00 | 6,450.00 | 6,290.00 | 6,400.00 | 6,400.00 | 739,242 |
| Feb 13, 2024 | 6,280.00 | 6,390.00 | 6,270.00 | 6,330.00 | 6,330.00 | 651,898 |
| Feb 08, 2024 | 6,200.00 | 6,280.00 | 6,150.00 | 6,280.00 | 6,280.00 | 397,685 |
| Feb 07, 2024 | 6,120.00 | 6,270.00 | 6,060.00 | 6,180.00 | 6,180.00 | 557,807 |
| Feb 06, 2024 | 6,180.00 | 6,200.00 | 6,040.00 | 6,090.00 | 6,090.00 | 545,651 |
| Feb 05, 2024 | 6,400.00 | 6,420.00 | 6,130.00 | 6,160.00 | 6,160.00 | 627,261 |
| Feb 02, 2024 | 6,310.00 | 6,510.00 | 6,280.00 | 6,370.00 | 6,370.00 | 936,310 |
| Feb 01, 2024 | 6,110.00 | 6,350.00 | 6,110.00 | 6,250.00 | 6,250.00 | 1,088,812 |
| Jan 31, 2024 | 6,330.00 | 6,340.00 | 6,050.00 | 6,060.00 | 6,060.00 | 912,124 |
| Jan 30, 2024 | 6,230.00 | 6,430.00 | 6,140.00 | 6,360.00 | 6,360.00 | 974,273 |
| Jan 29, 2024 | 6,500.00 | 6,540.00 | 6,150.00 | 6,220.00 | 6,220.00 | 1,220,334 |
| Jan 26, 2024 | 6,150.00 | 6,530.00 | 6,150.00 | 6,330.00 | 6,330.00 | 2,908,755 |
| Jan 25, 2024 | 6,350.00 | 6,350.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1,003,581 |
| Jan 24, 2024 | 6,400.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 970,215 |
| Jan 23, 2024 | 6,760.00 | 6,760.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1,705,564 |
| Jan 22, 2024 | 6,620.00 | 6,800.00 | 6,580.00 | 6,760.00 | 6,760.00 | 1,645,886 |
| Jan 19, 2024 | 6,650.00 | 6,860.00 | 6,520.00 | 6,540.00 | 6,540.00 | 1,861,953 |
| Jan 18, 2024 | 6,820.00 | 6,920.00 | 6,560.00 | 6,650.00 | 6,650.00 | 2,051,461 |
| Jan 17, 2024 | 7,040.00 | 7,210.00 | 6,760.00 | 6,780.00 | 6,780.00 | 3,177,916 |
| Jan 16, 2024 | 7,160.00 | 7,370.00 | 6,890.00 | 7,080.00 | 7,080.00 | 10,261,490 |
| Jan 15, 2024 | 6,590.00 | 7,140.00 | 6,490.00 | 7,080.00 | 7,080.00 | 13,185,390 |
| Jan 12, 2024 | 6,770.00 | 6,830.00 | 6,440.00 | 6,520.00 | 6,520.00 | 3,338,402 |
| Jan 11, 2024 | 6,210.00 | 6,890.00 | 6,140.00 | 6,650.00 | 6,650.00 | 9,873,508 |
| Jan 10, 2024 | 6,130.00 | 6,190.00 | 6,030.00 | 6,100.00 | 6,100.00 | 624,359 |
| Jan 09, 2024 | 5,980.00 | 6,110.00 | 5,970.00 | 6,070.00 | 6,070.00 | 618,895 |
| Jan 08, 2024 | 5,910.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,930.00 | 435,442 |
| Jan 05, 2024 | 5,860.00 | 6,000.00 | 5,820.00 | 5,910.00 | 5,910.00 | 454,280 |
| Jan 04, 2024 | 5,910.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 343,944 |
| Jan 03, 2024 | 6,060.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | 679,104 |
| Jan 02, 2024 | 6,060.00 | 6,120.00 | 5,970.00 | 6,080.00 | 6,080.00 | 324,835 |
| Dec 28, 2023 | 6,050.00 | 6,080.00 | 6,000.00 | 6,060.00 | 6,060.00 | 261,435 |
| Dec 27, 2023 | 6,000.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 423,419 |
| Dec 27, 2023 | 50 Dividend | |||||
| Dec 26, 2023 | 6,130.00 | 6,160.00 | 6,020.00 | 6,040.00 | 5,990.00 | 579,291 |
| Dec 22, 2023 | 6,030.00 | 6,220.00 | 5,990.00 | 6,130.00 | 6,079.25 | 1,032,489 |
| Dec 21, 2023 | 5,920.00 | 6,100.00 | 5,860.00 | 5,980.00 | 5,930.50 | 720,508 |
| Dec 20, 2023 | 5,880.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,890.83 | 660,926 |
| Dec 19, 2023 | 5,750.00 | 5,910.00 | 5,690.00 | 5,860.00 | 5,811.49 | 850,838 |
| Dec 18, 2023 | 5,580.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,662.73 | 576,815 |
| Dec 15, 2023 | 5,590.00 | 5,640.00 | 5,500.00 | 5,550.00 | 5,504.06 | 516,261 |
| Dec 14, 2023 | 5,680.00 | 5,710.00 | 5,550.00 | 5,570.00 | 5,523.89 | 544,798 |
| Dec 13, 2023 | 5,680.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,563.56 | 674,164 |
| Dec 12, 2023 | 5,680.00 | 5,730.00 | 5,620.00 | 5,730.00 | 5,682.57 | 566,531 |
| Dec 11, 2023 | 5,590.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,652.81 | 1,238,104 |
| Dec 08, 2023 | 5,450.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,385.05 | 441,601 |
| Dec 07, 2023 | 5,650.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,375.13 | 884,236 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.