KOSDAQ - Delayed Quote KRW

SOLiD, Inc. (050890.KQ)

7,200.00
+20.00
+(0.28%)
At close: 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 14, 20257,260.007,290.007,130.007,200.007,200.00408,538
May 13, 20257,300.007,320.007,100.007,180.007,180.00520,357
May 12, 20257,310.007,420.007,210.007,340.007,340.00439,280
May 9, 20257,630.007,650.007,170.007,310.007,310.00890,392
May 8, 20257,380.007,640.007,300.007,540.007,540.001,007,895
May 7, 20257,350.007,450.007,190.007,340.007,340.00851,588
May 2, 20257,060.007,250.007,060.007,220.007,220.00421,843
Apr 30, 20257,240.007,240.007,090.007,130.007,130.00354,742
Apr 29, 20257,270.007,330.007,100.007,160.007,160.00602,614
Apr 28, 20257,200.007,300.006,990.007,200.007,200.001,575,731
Apr 25, 20256,740.006,810.006,700.006,760.006,760.00326,189
Apr 24, 20256,730.006,730.006,620.006,670.006,670.00223,857
Apr 23, 20256,650.006,700.006,570.006,680.006,680.00349,900
Apr 22, 20256,430.006,570.006,430.006,520.006,520.00238,554
Apr 21, 20256,650.006,710.006,480.006,530.006,530.00346,027
Apr 18, 20256,610.006,620.006,520.006,590.006,590.00263,699
Apr 17, 20256,370.006,500.006,360.006,490.006,490.00195,294
Apr 16, 20256,600.006,600.006,360.006,370.006,370.00368,366
Apr 15, 20256,610.006,650.006,520.006,560.006,560.00256,084
Apr 14, 20256,440.006,600.006,430.006,570.006,570.00337,754
Apr 11, 20256,250.006,410.006,000.006,390.006,390.00426,879
Apr 10, 20256,350.006,390.006,150.006,330.006,330.00557,183
Apr 9, 20255,910.006,080.005,820.005,950.005,950.00588,212
Apr 8, 20256,110.006,210.005,850.005,970.005,970.00594,228
Apr 7, 20256,260.006,300.005,910.005,920.005,920.00840,299
Apr 4, 20256,340.006,570.006,280.006,470.006,470.00419,448
Apr 3, 20256,320.006,500.006,300.006,460.006,460.00271,701
Apr 2, 20256,730.006,730.006,490.006,510.006,510.00374,504
Apr 1, 20256,440.006,660.006,330.006,640.006,640.00598,456
Mar 31, 20256,350.006,510.006,280.006,380.006,380.00988,139
Mar 28, 2025 50 Dividend
Mar 28, 20256,910.006,950.006,570.006,590.006,590.001,558,789
Mar 27, 20257,100.007,170.006,910.006,960.006,910.001,270,977
Mar 26, 20257,260.007,330.007,130.007,180.007,128.42853,559
Mar 25, 20257,610.007,650.007,140.007,200.007,148.282,209,649
Mar 24, 20257,230.007,640.007,230.007,580.007,525.554,057,935
Mar 21, 20256,950.007,320.006,930.007,200.007,148.281,421,273
Mar 20, 20257,410.007,410.007,060.007,060.007,009.281,668,502
Mar 19, 20257,460.007,730.007,380.007,390.007,336.916,139,555
Mar 18, 20257,270.007,320.007,140.007,230.007,178.061,016,666
Mar 17, 20257,170.007,330.007,090.007,150.007,098.641,382,887
Mar 14, 20256,960.007,040.006,910.007,000.006,949.71484,146
Mar 13, 20257,080.007,200.006,930.006,960.006,910.001,245,998
Mar 12, 20256,920.007,110.006,890.006,930.006,880.22721,641
Mar 11, 20256,910.006,970.006,780.006,910.006,860.36851,804
Mar 10, 20256,830.007,250.006,810.007,120.007,068.851,473,574
Mar 7, 20256,940.007,060.006,800.006,800.006,751.15952,190
Mar 6, 20257,170.007,230.007,040.007,060.007,009.28841,475
Mar 5, 20256,960.007,130.006,910.007,120.007,068.85972,273
Mar 4, 20256,990.007,110.006,820.006,960.006,910.00808,772
Feb 28, 20257,170.007,270.007,020.007,070.007,019.211,096,241
Feb 27, 20257,240.007,370.007,150.007,240.007,187.99877,514
Feb 26, 20257,230.007,460.007,170.007,220.007,168.131,011,483
Feb 25, 20257,330.007,400.007,170.007,260.007,207.84793,836
Feb 24, 20257,210.007,400.007,210.007,340.007,287.27877,659
Feb 21, 20257,120.007,520.007,120.007,420.007,366.701,754,236
Feb 20, 20257,710.007,780.007,100.007,130.007,078.783,273,258
Feb 19, 20257,710.007,740.007,550.007,570.007,515.621,756,845
Feb 18, 20257,950.008,040.007,710.007,750.007,694.324,466,350
Feb 17, 20257,710.007,760.007,560.007,610.007,555.331,871,023
Feb 14, 20257,490.007,930.007,390.007,770.007,714.183,967,441
Feb 13, 20257,520.007,620.007,370.007,500.007,446.121,772,598
Feb 12, 20257,680.008,150.007,510.007,550.007,495.765,319,232
Feb 11, 20257,810.007,940.007,580.007,580.007,525.553,349,544
Feb 10, 20257,750.007,770.007,410.007,550.007,495.763,073,155
Feb 7, 20257,800.008,280.007,730.007,870.007,813.464,947,140
Feb 6, 20258,160.008,220.007,600.007,830.007,773.755,344,521
Feb 5, 20258,040.008,280.007,920.008,090.008,031.886,122,222
Feb 4, 20257,830.008,170.007,740.007,920.007,863.107,612,169
Feb 3, 20257,860.007,930.007,500.007,800.007,743.974,776,730
Jan 31, 20258,000.008,180.007,760.008,000.007,942.536,516,883
Jan 24, 20257,360.008,600.007,190.008,000.007,942.5333,385,750
Jan 23, 20256,980.007,480.006,930.007,340.007,287.2712,622,630
Jan 22, 20257,130.007,260.006,810.007,090.007,039.078,104,166
Jan 21, 20256,830.007,030.006,710.006,900.006,850.435,148,211
Jan 20, 20257,130.007,140.006,700.006,750.006,701.515,109,207
Jan 17, 20256,260.007,320.006,100.007,100.007,048.9923,666,300
Jan 16, 20256,350.006,390.006,150.006,200.006,155.462,528,067
Jan 15, 20256,220.006,270.006,110.006,150.006,105.822,824,592
Jan 14, 20255,790.006,050.005,730.006,030.005,986.682,187,305
Jan 13, 20256,130.006,170.005,830.005,840.005,798.052,493,002
Jan 10, 20256,270.006,340.006,050.006,130.006,085.962,463,353
Jan 9, 20256,450.006,600.006,130.006,220.006,175.324,987,080
Jan 8, 20256,560.007,210.006,550.006,790.006,741.227,079,938
Jan 7, 20257,210.007,370.006,790.006,800.006,751.155,566,802
Jan 6, 20257,110.007,420.006,930.006,980.006,929.8612,133,640
Jan 3, 20257,000.007,380.006,860.006,860.006,810.7213,040,910
Jan 2, 20256,730.007,000.006,630.006,800.006,751.157,246,634
Dec 30, 20246,740.006,850.006,530.006,640.006,592.306,244,287
Dec 27, 20246,500.007,270.006,460.006,640.006,592.3034,870,880
Dec 26, 20245,700.006,820.005,700.006,380.006,334.1726,603,530
Dec 24, 20245,780.005,930.005,650.005,650.005,609.413,208,656
Dec 23, 20245,530.005,640.005,460.005,560.005,520.061,157,182
Dec 20, 20245,780.005,780.005,350.005,370.005,331.421,905,510
Dec 19, 20245,310.006,030.005,290.005,750.005,708.698,077,581
Dec 18, 20245,470.005,520.005,360.005,410.005,371.14839,539
Dec 17, 20245,700.005,700.005,380.005,430.005,390.992,350,590
Dec 16, 20245,400.005,420.005,250.005,310.005,271.851,026,857
Dec 13, 20245,240.005,400.005,200.005,300.005,261.931,412,664
Dec 12, 20245,610.005,700.005,230.005,330.005,291.715,639,339
Dec 11, 20245,120.005,480.004,990.005,200.005,162.645,207,874
Dec 10, 20244,450.004,850.004,450.004,790.004,755.59855,609
Dec 9, 20244,525.004,600.004,440.004,440.004,408.10443,676
Dec 6, 20244,565.004,655.004,400.004,615.004,581.85471,580
Dec 5, 20244,840.004,860.004,590.004,590.004,557.03519,797
Dec 4, 20244,640.004,880.004,600.004,840.004,805.23744,875
Dec 3, 20244,720.004,820.004,720.004,750.004,715.88243,201
Dec 2, 20244,890.004,900.004,770.004,770.004,735.73227,190
Nov 29, 20244,930.004,945.004,820.004,825.004,790.34317,891
Nov 28, 20245,150.005,290.004,945.004,970.004,934.30814,347
Nov 27, 20245,040.005,150.004,995.005,120.005,083.22598,033
Nov 26, 20244,980.005,050.004,900.005,040.005,003.79270,618
Nov 25, 20244,890.004,960.004,775.004,955.004,919.40245,513
Nov 22, 20244,975.005,010.004,850.004,870.004,835.01385,394
Nov 21, 20244,910.005,010.004,865.004,930.004,894.58301,995
Nov 20, 20245,060.005,070.004,910.004,910.004,874.73405,645
Nov 19, 20244,940.005,100.004,940.005,030.004,993.86719,360
Nov 18, 20244,875.005,040.004,875.004,935.004,899.55455,565
Nov 15, 20244,785.004,955.004,705.004,930.004,894.58468,978
Nov 14, 20244,800.005,030.004,780.004,785.004,750.63670,399
Nov 13, 20244,865.005,060.004,720.004,785.004,750.63612,215
Nov 12, 20245,120.005,170.004,830.004,900.004,864.801,032,201
Nov 11, 20245,030.005,080.004,970.005,000.004,964.08828,299
Nov 8, 20244,830.005,220.004,825.005,000.004,964.082,733,802
Nov 7, 20244,690.005,090.004,650.004,770.004,735.734,169,239
Nov 6, 20244,605.004,660.004,530.004,650.004,616.59331,143
Nov 5, 20244,625.004,650.004,570.004,570.004,537.17187,405
Nov 4, 20244,570.004,635.004,525.004,625.004,591.77336,573
Nov 1, 20244,540.004,695.004,535.004,580.004,547.10568,384
Oct 31, 20244,480.004,925.004,480.004,580.004,547.104,394,065
Oct 30, 20244,400.004,450.004,370.004,370.004,338.61101,151
Oct 29, 20244,365.004,405.004,330.004,400.004,368.3986,536
Oct 28, 20244,325.004,395.004,320.004,360.004,328.6882,233
Oct 25, 20244,450.004,495.004,290.004,320.004,288.97187,247
Oct 24, 20244,415.004,490.004,365.004,470.004,437.89129,487
Oct 23, 20244,315.004,450.004,280.004,430.004,398.18165,384
Oct 22, 20244,360.004,390.004,270.004,315.004,284.00155,800
Oct 21, 20244,300.004,395.004,275.004,350.004,318.75147,909
Oct 18, 20244,395.004,440.004,280.004,295.004,264.15239,545
Oct 17, 20244,415.004,470.004,400.004,420.004,388.25136,244
Oct 16, 20244,520.004,575.004,380.004,410.004,378.32305,143
Oct 15, 20244,430.004,825.004,430.004,575.004,542.13820,660
Oct 14, 20244,530.004,530.004,310.004,450.004,418.03190,522
Oct 11, 20244,575.004,600.004,490.004,510.004,477.60139,126
Oct 10, 20244,590.004,600.004,530.004,560.004,527.24116,626
Oct 8, 20244,520.004,600.004,480.004,600.004,566.95120,427
Oct 7, 20244,510.004,560.004,470.004,540.004,507.3987,792
Oct 4, 20244,525.004,610.004,485.004,495.004,462.71100,950
Oct 2, 20244,510.004,560.004,505.004,525.004,492.4975,501
Sep 30, 20244,650.004,670.004,545.004,550.004,517.31104,845
Sep 27, 20244,680.004,705.004,645.004,650.004,616.59129,430
Sep 26, 20244,585.004,665.004,585.004,655.004,621.56102,285
Sep 25, 20244,660.004,670.004,580.004,580.004,547.10128,496
Sep 24, 20244,460.004,665.004,460.004,655.004,621.56265,355
Sep 23, 20244,520.004,540.004,460.004,460.004,427.96136,494
Sep 20, 20244,500.004,565.004,500.004,520.004,487.5389,593
Sep 19, 20244,470.004,530.004,445.004,505.004,472.64150,622
Sep 13, 20244,500.004,580.004,445.004,450.004,418.03111,737
Sep 12, 20244,375.004,570.004,375.004,545.004,512.35323,070
Sep 11, 20244,500.004,500.004,340.004,370.004,338.61117,768
Sep 10, 20244,300.004,485.004,290.004,460.004,427.96298,967
Sep 9, 20244,070.004,430.004,035.004,300.004,269.11335,883
Sep 6, 20244,220.004,255.004,100.004,150.004,120.19310,305
Sep 5, 20244,300.004,365.004,210.004,230.004,199.61267,887
Sep 4, 20244,355.004,425.004,260.004,265.004,234.36431,778
Sep 3, 20244,605.004,605.004,510.004,515.004,482.56174,901
Sep 2, 20244,650.004,710.004,575.004,600.004,566.95209,662
Aug 30, 20244,545.004,695.004,545.004,645.004,611.63170,471
Aug 29, 20244,635.004,640.004,525.004,550.004,517.31260,681
Aug 28, 20244,770.004,770.004,660.004,660.004,626.52224,102
Aug 27, 20244,775.004,775.004,715.004,720.004,686.09203,172
Aug 26, 20244,850.004,850.004,740.004,775.004,740.70268,541
Aug 23, 20244,870.005,040.004,775.004,790.004,755.591,254,524
Aug 22, 20244,790.004,845.004,750.004,765.004,730.77169,640
Aug 21, 20244,840.004,840.004,750.004,770.004,735.73191,280
Aug 20, 20244,785.004,850.004,780.004,840.004,805.23162,921
Aug 19, 20244,820.004,840.004,755.004,770.004,735.73127,506
Aug 16, 20244,835.004,860.004,775.004,790.004,755.59204,076
Aug 14, 20244,815.004,860.004,765.004,810.004,775.45244,677
Aug 13, 20244,800.004,830.004,670.004,750.004,715.88241,214
Aug 12, 20244,700.004,840.004,700.004,800.004,765.52144,182
Aug 9, 20244,810.004,900.004,645.004,700.004,666.24279,708
Aug 8, 20244,720.004,755.004,650.004,700.004,666.24234,185
Aug 7, 20244,505.004,840.004,505.004,775.004,740.70495,895
Aug 6, 20244,375.004,665.004,370.004,555.004,522.28587,271
Aug 5, 20245,110.005,110.004,215.004,365.004,333.64700,819
Aug 2, 20245,220.005,290.005,150.005,150.005,113.00296,084
Aug 1, 20245,300.005,330.005,230.005,300.005,261.93217,730
Jul 31, 20245,150.005,310.005,110.005,270.005,232.14292,761
Jul 30, 20245,150.005,210.005,120.005,140.005,103.07164,094
Jul 29, 20245,070.005,230.005,010.005,190.005,152.72369,114
Jul 26, 20244,905.005,100.004,870.005,070.005,033.58762,125
Jul 25, 20244,770.004,780.004,650.004,720.004,686.09340,084
Jul 24, 20244,850.004,905.004,800.004,805.004,770.48171,764
Jul 23, 20244,850.004,950.004,845.004,890.004,854.87190,764
Jul 22, 20244,895.004,965.004,800.004,845.004,810.19279,920
Jul 19, 20244,905.004,990.004,880.004,920.004,884.66208,211
Jul 18, 20244,990.005,000.004,880.004,955.004,919.40229,710
Jul 17, 20245,120.005,120.004,990.004,990.004,954.15290,634
Jul 16, 20245,130.005,180.005,090.005,090.005,053.43209,973
Jul 15, 20245,090.005,170.005,070.005,140.005,103.07173,395
Jul 12, 20245,090.005,110.005,050.005,080.005,043.51127,274
Jul 11, 20245,070.005,120.005,060.005,080.005,043.51157,447
Jul 10, 20245,110.005,150.005,040.005,060.005,023.65201,980
Jul 9, 20245,150.005,240.005,120.005,130.005,093.15163,270
Jul 8, 20245,090.005,180.005,000.005,140.005,103.07165,986
Jul 5, 20245,180.005,270.005,050.005,090.005,053.43520,226
Jul 4, 20245,210.005,300.005,210.005,240.005,202.36133,367
Jul 3, 20245,280.005,330.005,170.005,210.005,172.57247,874
Jul 2, 20245,450.005,470.005,240.005,240.005,202.36263,562
Jul 1, 20245,420.005,530.005,400.005,470.005,430.70216,855
Jun 28, 20245,450.005,520.005,390.005,460.005,420.78237,499
Jun 27, 20245,300.005,550.005,290.005,410.005,371.14407,504
Jun 26, 20245,270.005,360.005,270.005,310.005,271.85148,701
Jun 25, 20245,210.005,320.005,150.005,300.005,261.93321,646
Jun 24, 20245,320.005,350.005,210.005,240.005,202.36232,686
Jun 21, 20245,400.005,400.005,300.005,310.005,271.85241,689
Jun 20, 20245,440.005,460.005,350.005,390.005,351.28265,043
Jun 19, 20245,500.005,540.005,420.005,430.005,390.99345,523
Jun 18, 20245,480.005,530.005,410.005,510.005,470.42342,753
Jun 17, 20245,540.005,540.005,470.005,480.005,440.63235,287
Jun 14, 20245,640.005,640.005,510.005,540.005,500.20362,585
Jun 13, 20245,650.005,800.005,580.005,610.005,569.70278,189
Jun 12, 20245,650.005,650.005,570.005,600.005,559.77155,746
Jun 11, 20245,740.005,740.005,600.005,610.005,569.70310,888
Jun 10, 20245,670.005,740.005,650.005,720.005,678.91170,581
Jun 7, 20245,690.005,780.005,690.005,700.005,659.05216,436
Jun 5, 20245,670.005,720.005,620.005,670.005,629.27192,952
Jun 4, 20245,800.005,820.005,660.005,670.005,629.27395,258
Jun 3, 20245,810.005,860.005,780.005,790.005,748.41216,342
May 31, 20245,750.005,840.005,730.005,800.005,758.33201,695
May 30, 20245,760.005,840.005,730.005,760.005,718.62246,017
May 29, 20245,960.005,970.005,790.005,800.005,758.33381,083
May 28, 20245,870.005,990.005,850.005,960.005,917.18310,139
May 27, 20246,000.006,000.005,820.005,900.005,857.61489,639
May 24, 20246,000.006,040.005,940.005,950.005,907.26291,364
May 23, 20246,070.006,070.005,940.006,020.005,976.75361,683
May 22, 20245,960.006,100.005,910.006,020.005,976.75774,839
May 21, 20245,800.005,940.005,790.005,910.005,867.54530,345
May 20, 20245,830.005,860.005,760.005,780.005,738.48277,426
May 17, 20245,820.005,890.005,760.005,840.005,798.05314,507
May 16, 20246,000.006,120.005,830.005,850.005,807.97985,030
May 14, 20245,710.005,800.005,680.005,770.005,728.55215,114