Register for real-time alerts, custom portfolio, and market movers
SOLKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 206,250.00 | -7,300.00 | -3.42% | 212,400.00 | 216,500.00 | 204,900.00 | 92,820.00 |
| May 09 2024 | 213,550.00 | 13,900.00 | 6.96% | 199,650.00 | 213,900.00 | 197,300.00 | 98,316.00 |
| May 08 2024 | 199,650.00 | -8,850.00 | -4.24% | 209,150.00 | 211,150.00 | 197,250.00 | 96,592.00 |
| May 07 2024 | 208,500.00 | -6,250.00 | -2.91% | 216,050.00 | 222,550.00 | 208,450.00 | 86,080.00 |
| May 06 2024 | 214,750.00 | 9,650.00 | 4.71% | 205,700.00 | 219,150.00 | 205,000.00 | 89,783.00 |
| May 05 2024 | 205,100.00 | -1,450.00 | -0.70% | 206,500.00 | 208,150.00 | 201,650.00 | 69,390.00 |
| May 04 2024 | 206,550.00 | 3,000.00 | 1.47% | 204,350.00 | 210,400.00 | 200,550.00 | 83,397.00 |
| May 03 2024 | 203,550.00 | 9,600.00 | 4.95% | 194,050.00 | 205,300.00 | 192,450.00 | 96,954.00 |
| May 02 2024 | 193,950.00 | 1,400.00 | 0.73% | 192,800.00 | 197,600.00 | 180,500.00 | 103,809.00 |
| May 01 2024 | 192,550.00 | 10,100.00 | 5.54% | 182,000.00 | 193,150.00 | 168,400.00 | 112,571.00 |
| Apr 30 2024 | 182,450.00 | -14,600.00 | -7.41% | 196,350.00 | 199,150.00 | 175,200.00 | 82,540.00 |
| Apr 29 2024 | 197,050.00 | -700.00 | -0.35% | 198,850.00 | 199,100.00 | 191,400.00 | 73,113.00 |
| Apr 28 2024 | 197,750.00 | -6,100.00 | -2.99% | 203,400.00 | 208,200.00 | 196,600.00 | 65,818.00 |
| Apr 27 2024 | 203,850.00 | 3,000.00 | 1.49% | 201,850.00 | 205,450.00 | 194,750.00 | 73,919.00 |
| Apr 26 2024 | 200,850.00 | -7,450.00 | -3.58% | 208,650.00 | 209,400.00 | 200,450.00 | 70,884.00 |
| Apr 25 2024 | 208,300.00 | -6,900.00 | -3.21% | 215,400.00 | 217,200.00 | 206,350.00 | 89,032.00 |
| Apr 24 2024 | 215,200.00 | -8,950.00 | -3.99% | 225,150.00 | 229,950.00 | 212,700.00 | 85,103.00 |
| Apr 23 2024 | 224,150.00 | -3,900.00 | -1.71% | 228,250.00 | 231,550.00 | 221,700.00 | 88,616.00 |
| Apr 22 2024 | 228,050.00 | 10,850.00 | 5.00% | 217,800.00 | 229,350.00 | 215,250.00 | 86,011.00 |
| Apr 21 2024 | 217,200.00 | -3,300.00 | -1.50% | 219,850.00 | 223,900.00 | 215,550.00 | 74,973.00 |
| Apr 20 2024 | 220,500.00 | 11,050.00 | 5.28% | 210,150.00 | 222,050.00 | 205,600.00 | 96,061.00 |
| Apr 19 2024 | 209,450.00 | 700.00 | 0.34% | 207,100.00 | 214,950.00 | 191,500.00 | 113,817.00 |
| Apr 18 2024 | 208,750.00 | 11,350.00 | 5.75% | 198,200.00 | 211,350.00 | 190,300.00 | 118,210.00 |
| Apr 17 2024 | 197,400.00 | -6,900.00 | -3.38% | 204,450.00 | 211,600.00 | 192,000.00 | 121,243.00 |
| Apr 16 2024 | 204,300.00 | -7,300.00 | -3.45% | 210,950.00 | 213,000.00 | 193,000.00 | 116,851.00 |
| Apr 15 2024 | 211,600.00 | -16,700.00 | -7.31% | 226,800.00 | 233,000.00 | 206,300.00 | 98,458.00 |
| Apr 14 2024 | 228,300.00 | 17,950.00 | 8.53% | 212,000.00 | 230,150.00 | 200,200.00 | 120,306.00 |
| Apr 13 2024 | 210,350.00 | -17,650.00 | -7.74% | 228,000.00 | 229,500.00 | 191,700.00 | 106,056.00 |
| Apr 12 2024 | 228,000.00 | -19,600.00 | -7.92% | 248,100.00 | 250,750.00 | 220,850.00 | 73,382.00 |
| Apr 11 2024 | 247,600.00 | 650.00 | 0.26% | 246,000.00 | 252,500.00 | 243,750.00 | 71,459.00 |
| Apr 10 2024 | 246,950.00 | -800.00 | -0.32% | 247,300.00 | 250,550.00 | 236,600.00 | 74,606.00 |
| Apr 09 2024 | 247,750.00 | -10,050.00 | -3.90% | 256,950.00 | 257,950.00 | 244,400.00 | 60,525.00 |
| Apr 08 2024 | 257,800.00 | 450.00 | 0.17% | 255,950.00 | 262,400.00 | 251,800.00 | 73,544.00 |
| Apr 07 2024 | 257,350.00 | 350.00 | 0.14% | 256,000.00 | 261,600.00 | 254,800.00 | 69,789.00 |
| Apr 06 2024 | 257,000.00 | 3,750.00 | 1.48% | 252,050.00 | 258,450.00 | 251,250.00 | 76,419.00 |
| Apr 05 2024 | 253,250.00 | -14,200.00 | -5.31% | 266,150.00 | 268,800.00 | 247,750.00 | 76,333.00 |
| Apr 04 2024 | 267,450.00 | -3,550.00 | -1.31% | 271,600.00 | 275,000.00 | 264,750.00 | 77,888.00 |
| Apr 03 2024 | 271,000.00 | 5,000.00 | 1.88% | 266,150.00 | 279,500.00 | 260,800.00 | 86,065.00 |
| Apr 02 2024 | 266,000.00 | -11,100.00 | -4.01% | 275,350.00 | 275,500.00 | 259,450.00 | 82,646.00 |
| Apr 01 2024 | 277,100.00 | -10,150.00 | -3.53% | 286,700.00 | 290,000.00 | 270,950.00 | 82,810.00 |
| Mar 31 2024 | 287,250.00 | 8,350.00 | 2.99% | 280,000.00 | 287,900.00 | 277,500.00 | 63,130.00 |
| Mar 30 2024 | 278,900.00 | 4,650.00 | 1.70% | 272,900.00 | 284,700.00 | 271,950.00 | 78,523.00 |
| Mar 29 2024 | 274,250.00 | 3,400.00 | 1.26% | 269,500.00 | 275,250.00 | 262,450.00 | 75,873.00 |
| Mar 28 2024 | 270,850.00 | 2,750.00 | 1.03% | 267,300.00 | 272,200.00 | 260,500.00 | 73,696.00 |
| Mar 27 2024 | 268,100.00 | -4,800.00 | -1.76% | 271,250.00 | 274,250.00 | 260,500.00 | 74,337.00 |
| Mar 26 2024 | 272,900.00 | 4,400.00 | 1.64% | 267,300.00 | 277,400.00 | 266,950.00 | 79,886.00 |
| Mar 25 2024 | 268,500.00 | 4,600.00 | 1.74% | 263,100.00 | 276,600.00 | 260,450.00 | 88,458.00 |
| Mar 24 2024 | 263,900.00 | 12,100.00 | 4.81% | 253,750.00 | 268,500.00 | 250,050.00 | 85,482.00 |
| Mar 23 2024 | 251,800.00 | -4,550.00 | -1.77% | 255,600.00 | 260,100.00 | 250,100.00 | 84,725.00 |
| Mar 22 2024 | 256,350.00 | -5,050.00 | -1.93% | 262,750.00 | 264,150.00 | 246,850.00 | 88,280.00 |
| Mar 21 2024 | 261,400.00 | -20,100.00 | -7.14% | 279,800.00 | 286,500.00 | 258,750.00 | 92,384.00 |
| Mar 20 2024 | 281,500.00 | 27,250.00 | 10.72% | 254,900.00 | 285,150.00 | 242,450.00 | 105,626.00 |
| Mar 19 2024 | 254,250.00 | -32,550.00 | -11.35% | 290,850.00 | 290,950.00 | 248,500.00 | 107,182.00 |
| Mar 18 2024 | 286,800.00 | -9,650.00 | -3.26% | 293,500.00 | 306,600.00 | 284,300.00 | 91,137.00 |
| Mar 17 2024 | 296,450.00 | 27,950.00 | 10.41% | 273,850.00 | 298,400.00 | 260,700.00 | 98,273.00 |
| Mar 16 2024 | 268,500.00 | 1,800.00 | 0.67% | 268,150.00 | 288,000.00 | 260,250.00 | 103,503.00 |
| Mar 15 2024 | 266,700.00 | 13,400.00 | 5.29% | 259,400.00 | 278,800.00 | 239,650.00 | 115,474.00 |
| Mar 14 2024 | 253,300.00 | 20,100.00 | 8.62% | 232,800.00 | 254,800.00 | 229,850.00 | 92,532.00 |
| Mar 13 2024 | 233,200.00 | 19,450.00 | 9.10% | 213,250.00 | 236,850.00 | 210,100.00 | 98,496.00 |
| Mar 12 2024 | 213,750.00 | 6,800.00 | 3.29% | 206,700.00 | 217,900.00 | 205,450.00 | 103,421.00 |
| Mar 11 2024 | 206,950.00 | 2,550.00 | 1.25% | 204,000.00 | 210,600.00 | 195,150.00 | 107,401.00 |
| Mar 10 2024 | 204,400.00 | -850.00 | -0.41% | 202,350.00 | 207,950.00 | 200,550.00 | 85,521.00 |
| Mar 09 2024 | 205,250.00 | 0.00 | 0.00% | 205,250.00 | 205,250.00 | 205,250.00 | 0.00 |
| Mar 08 2024 | 205,250.00 | 2,750.00 | 1.36% | 203,000.00 | 214,400.00 | 200,900.00 | 117,569.00 |
| Mar 07 2024 | 202,500.00 | 18,200.00 | 9.88% | 184,650.00 | 209,500.00 | 184,000.00 | 127,145.00 |
| Mar 06 2024 | 184,300.00 | 4,250.00 | 2.36% | 180,250.00 | 188,700.00 | 169,350.00 | 151,079.00 |
| Mar 05 2024 | 180,050.00 | -6,300.00 | -3.38% | 185,500.00 | 201,100.00 | 170,000.00 | 134,350.00 |
| Mar 04 2024 | 186,350.00 | 4,650.00 | 2.56% | 182,300.00 | 188,100.00 | 179,000.00 | 132,211.00 |
| Mar 03 2024 | 181,700.00 | 1,100.00 | 0.61% | 180,000.00 | 183,550.00 | 174,650.00 | 123,325.00 |
| Mar 02 2024 | 180,600.00 | -1,800.00 | -0.99% | 184,000.00 | 184,700.00 | 178,700.00 | 111,987.00 |
| Mar 01 2024 | 182,400.00 | 5,550.00 | 3.14% | 178,400.00 | 193,300.00 | 178,200.00 | 134,045.00 |
| Feb 29 2024 | 176,850.00 | 11,800.00 | 7.15% | 166,200.00 | 187,200.00 | 164,250.00 | 134,925.00 |
| Feb 28 2024 | 165,050.00 | 15,800.00 | 10.59% | 149,600.00 | 165,150.00 | 148,100.00 | 137,839.00 |
| Feb 27 2024 | 149,250.00 | -1,300.00 | -0.86% | 151,000.00 | 153,850.00 | 146,950.00 | 141,609.00 |
| Feb 26 2024 | 150,550.00 | 8,000.00 | 5.61% | 142,100.00 | 151,550.00 | 138,650.00 | 126,141.00 |
| Feb 25 2024 | 142,550.00 | -1,150.00 | -0.80% | 143,250.00 | 143,900.00 | 140,750.00 | 85,549.00 |
| Feb 24 2024 | 143,700.00 | 4,050.00 | 2.90% | 139,250.00 | 144,350.00 | 137,450.00 | 114,592.00 |
| Feb 23 2024 | 139,650.00 | -2,300.00 | -1.62% | 142,150.00 | 143,800.00 | 138,500.00 | 100,670.00 |
| Feb 22 2024 | 141,950.00 | -4,650.00 | -3.17% | 146,000.00 | 148,500.00 | 141,950.00 | 111,139.00 |
| Feb 21 2024 | 146,600.00 | -3,100.00 | -2.07% | 149,650.00 | 149,950.00 | 141,500.00 | 112,593.00 |
| Feb 20 2024 | 149,700.00 | -4,850.00 | -3.14% | 155,200.00 | 155,350.00 | 146,500.00 | 121,245.00 |
| Feb 19 2024 | 154,550.00 | -300.00 | -0.19% | 154,700.00 | 158,300.00 | 153,600.00 | 120,094.00 |
| Feb 18 2024 | 154,850.00 | 3,950.00 | 2.62% | 150,500.00 | 156,500.00 | 148,350.00 | 127,719.00 |
| Feb 17 2024 | 150,900.00 | -2,000.00 | -1.31% | 152,450.00 | 154,100.00 | 146,550.00 | 106,557.00 |
| Feb 16 2024 | 152,900.00 | -3,000.00 | -1.92% | 155,250.00 | 156,850.00 | 150,400.00 | 125,581.00 |
| Feb 15 2024 | 155,900.00 | -2,400.00 | -1.52% | 158,800.00 | 160,900.00 | 153,350.00 | 135,384.00 |
| Feb 14 2024 | 158,300.00 | 5,850.00 | 3.84% | 151,850.00 | 159,850.00 | 150,000.00 | 137,785.00 |
| Feb 13 2024 | 152,450.00 | 2,400.00 | 1.60% | 150,650.00 | 154,850.00 | 147,800.00 | 140,482.00 |
| Feb 12 2024 | 150,050.00 | 4,500.00 | 3.09% | 145,400.00 | 150,100.00 | 140,950.00 | 140,429.00 |
| Feb 11 2024 | 145,550.00 | -1,800.00 | -1.22% | 147,050.00 | 149,000.00 | 145,200.00 | 127,489.00 |
| Feb 10 2024 | 147,350.00 | 3,200.00 | 2.22% | 144,700.00 | 149,950.00 | 144,500.00 | 140,341.00 |
