UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,337.90 -8.50 (-0.36%) DOW
38,485.46 +245.48 (+0.64%) Bitcoin GBP
53,614.77 +327.26 (+0.61%)
SOLiD, Inc. (050890.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5,650.00 | 5,700.00 | 5,590.00 | 5,620.00 | 5,620.00 | 200,263 |
| 22 Apr 2024 | 5,510.00 | 5,660.00 | 5,510.00 | 5,660.00 | 5,660.00 | 207,758 |
| 19 Apr 2024 | 5,570.00 | 5,580.00 | 5,420.00 | 5,490.00 | 5,490.00 | 274,912 |
| 18 Apr 2024 | 5,440.00 | 5,610.00 | 5,440.00 | 5,590.00 | 5,590.00 | 203,524 |
| 17 Apr 2024 | 5,490.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,480.00 | 313,693 |
| 16 Apr 2024 | 5,640.00 | 5,670.00 | 5,470.00 | 5,500.00 | 5,500.00 | 498,951 |
| 15 Apr 2024 | 5,810.00 | 5,830.00 | 5,660.00 | 5,680.00 | 5,680.00 | 515,955 |
| 12 Apr 2024 | 6,050.00 | 6,070.00 | 5,850.00 | 5,910.00 | 5,910.00 | 415,831 |
| 11 Apr 2024 | 5,940.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | 440,038 |
| 09 Apr 2024 | 5,830.00 | 6,130.00 | 5,830.00 | 6,030.00 | 6,030.00 | 623,583 |
| 08 Apr 2024 | 5,870.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,830.00 | 317,854 |
| 05 Apr 2024 | 5,960.00 | 5,990.00 | 5,840.00 | 5,870.00 | 5,870.00 | 364,151 |
| 04 Apr 2024 | 5,920.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | 525,212 |
| 03 Apr 2024 | 6,000.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,890.00 | 437,285 |
| 02 Apr 2024 | 6,150.00 | 6,170.00 | 5,990.00 | 6,060.00 | 6,060.00 | 561,310 |
| 01 Apr 2024 | 6,200.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 366,765 |
| 29 Mar 2024 | 6,360.00 | 6,370.00 | 6,140.00 | 6,150.00 | 6,150.00 | 784,735 |
| 28 Mar 2024 | 6,160.00 | 6,390.00 | 6,080.00 | 6,260.00 | 6,260.00 | 1,321,215 |
| 27 Mar 2024 | 6,090.00 | 6,240.00 | 6,050.00 | 6,120.00 | 6,120.00 | 733,189 |
| 26 Mar 2024 | 6,180.00 | 6,230.00 | 6,100.00 | 6,110.00 | 6,110.00 | 655,791 |
| 25 Mar 2024 | 6,280.00 | 6,290.00 | 6,110.00 | 6,180.00 | 6,180.00 | 634,177 |
| 22 Mar 2024 | 6,220.00 | 6,380.00 | 6,180.00 | 6,260.00 | 6,260.00 | 1,867,059 |
| 21 Mar 2024 | 5,900.00 | 6,410.00 | 5,790.00 | 6,220.00 | 6,220.00 | 5,611,710 |
| 20 Mar 2024 | 5,720.00 | 5,730.00 | 5,630.00 | 5,650.00 | 5,650.00 | 296,030 |
| 19 Mar 2024 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 204,755 |
| 18 Mar 2024 | 5,750.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | 405,596 |
| 15 Mar 2024 | 5,800.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,750.00 | 277,958 |
| 14 Mar 2024 | 5,840.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 285,135 |
| 13 Mar 2024 | 5,780.00 | 5,860.00 | 5,740.00 | 5,830.00 | 5,830.00 | 395,469 |
| 12 Mar 2024 | 5,780.00 | 5,790.00 | 5,720.00 | 5,740.00 | 5,740.00 | 324,885 |
| 11 Mar 2024 | 5,700.00 | 5,830.00 | 5,660.00 | 5,780.00 | 5,780.00 | 299,285 |
| 08 Mar 2024 | 5,720.00 | 5,780.00 | 5,630.00 | 5,680.00 | 5,680.00 | 459,928 |
| 07 Mar 2024 | 5,820.00 | 5,860.00 | 5,690.00 | 5,690.00 | 5,690.00 | 420,333 |
| 06 Mar 2024 | 5,830.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 718,115 |
| 05 Mar 2024 | 5,930.00 | 5,980.00 | 5,840.00 | 5,870.00 | 5,870.00 | 449,394 |
| 04 Mar 2024 | 6,100.00 | 6,110.00 | 5,920.00 | 5,930.00 | 5,930.00 | 904,683 |
| 29 Feb 2024 | 6,060.00 | 6,120.00 | 5,920.00 | 6,080.00 | 6,080.00 | 360,080 |
| 28 Feb 2024 | 6,130.00 | 6,160.00 | 6,000.00 | 6,060.00 | 6,060.00 | 540,557 |
| 27 Feb 2024 | 6,440.00 | 6,460.00 | 6,060.00 | 6,070.00 | 6,070.00 | 1,106,461 |
| 26 Feb 2024 | 6,320.00 | 6,550.00 | 6,280.00 | 6,370.00 | 6,370.00 | 1,026,513 |
| 23 Feb 2024 | 6,380.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | 529,195 |
| 22 Feb 2024 | 6,310.00 | 6,360.00 | 6,220.00 | 6,340.00 | 6,340.00 | 480,190 |
| 21 Feb 2024 | 6,340.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | 662,754 |
| 20 Feb 2024 | 6,530.00 | 6,560.00 | 6,320.00 | 6,340.00 | 6,340.00 | 660,103 |
| 19 Feb 2024 | 6,400.00 | 6,630.00 | 6,330.00 | 6,520.00 | 6,520.00 | 1,619,294 |
| 16 Feb 2024 | 6,300.00 | 6,340.00 | 6,170.00 | 6,280.00 | 6,280.00 | 583,239 |
| 15 Feb 2024 | 6,530.00 | 6,540.00 | 6,270.00 | 6,300.00 | 6,300.00 | 911,751 |
| 14 Feb 2024 | 6,320.00 | 6,450.00 | 6,290.00 | 6,400.00 | 6,400.00 | 739,242 |
| 13 Feb 2024 | 6,280.00 | 6,390.00 | 6,270.00 | 6,330.00 | 6,330.00 | 651,898 |
| 08 Feb 2024 | 6,200.00 | 6,280.00 | 6,150.00 | 6,280.00 | 6,280.00 | 397,685 |
| 07 Feb 2024 | 6,120.00 | 6,270.00 | 6,060.00 | 6,180.00 | 6,180.00 | 557,807 |
| 06 Feb 2024 | 6,180.00 | 6,200.00 | 6,040.00 | 6,090.00 | 6,090.00 | 545,651 |
| 05 Feb 2024 | 6,400.00 | 6,420.00 | 6,130.00 | 6,160.00 | 6,160.00 | 627,261 |
| 02 Feb 2024 | 6,310.00 | 6,510.00 | 6,280.00 | 6,370.00 | 6,370.00 | 936,310 |
| 01 Feb 2024 | 6,110.00 | 6,350.00 | 6,110.00 | 6,250.00 | 6,250.00 | 1,088,812 |
| 31 Jan 2024 | 6,330.00 | 6,340.00 | 6,050.00 | 6,060.00 | 6,060.00 | 912,124 |
| 30 Jan 2024 | 6,230.00 | 6,430.00 | 6,140.00 | 6,360.00 | 6,360.00 | 974,273 |
| 29 Jan 2024 | 6,500.00 | 6,540.00 | 6,150.00 | 6,220.00 | 6,220.00 | 1,220,334 |
| 26 Jan 2024 | 6,150.00 | 6,530.00 | 6,150.00 | 6,330.00 | 6,330.00 | 2,908,755 |
| 25 Jan 2024 | 6,350.00 | 6,350.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1,003,581 |
| 24 Jan 2024 | 6,400.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 970,215 |
| 23 Jan 2024 | 6,760.00 | 6,760.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1,705,564 |
| 22 Jan 2024 | 6,620.00 | 6,800.00 | 6,580.00 | 6,760.00 | 6,760.00 | 1,645,886 |
| 19 Jan 2024 | 6,650.00 | 6,860.00 | 6,520.00 | 6,540.00 | 6,540.00 | 1,861,953 |
| 18 Jan 2024 | 6,820.00 | 6,920.00 | 6,560.00 | 6,650.00 | 6,650.00 | 2,051,461 |
| 17 Jan 2024 | 7,040.00 | 7,210.00 | 6,760.00 | 6,780.00 | 6,780.00 | 3,177,916 |
| 16 Jan 2024 | 7,160.00 | 7,370.00 | 6,890.00 | 7,080.00 | 7,080.00 | 10,261,490 |
| 15 Jan 2024 | 6,590.00 | 7,140.00 | 6,490.00 | 7,080.00 | 7,080.00 | 13,185,390 |
| 12 Jan 2024 | 6,770.00 | 6,830.00 | 6,440.00 | 6,520.00 | 6,520.00 | 3,338,402 |
| 11 Jan 2024 | 6,210.00 | 6,890.00 | 6,140.00 | 6,650.00 | 6,650.00 | 9,873,508 |
| 10 Jan 2024 | 6,130.00 | 6,190.00 | 6,030.00 | 6,100.00 | 6,100.00 | 624,359 |
| 09 Jan 2024 | 5,980.00 | 6,110.00 | 5,970.00 | 6,070.00 | 6,070.00 | 618,895 |
| 08 Jan 2024 | 5,910.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,930.00 | 435,442 |
| 05 Jan 2024 | 5,860.00 | 6,000.00 | 5,820.00 | 5,910.00 | 5,910.00 | 454,280 |
| 04 Jan 2024 | 5,910.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 343,944 |
| 03 Jan 2024 | 6,060.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | 679,104 |
| 02 Jan 2024 | 6,060.00 | 6,120.00 | 5,970.00 | 6,080.00 | 6,080.00 | 324,835 |
| 28 Dec 2023 | 6,050.00 | 6,080.00 | 6,000.00 | 6,060.00 | 6,060.00 | 261,435 |
| 27 Dec 2023 | 6,000.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 423,419 |
| 27 Dec 2023 | 50 Dividend | |||||
| 26 Dec 2023 | 6,130.00 | 6,160.00 | 6,020.00 | 6,040.00 | 5,990.00 | 579,291 |
| 22 Dec 2023 | 6,030.00 | 6,220.00 | 5,990.00 | 6,130.00 | 6,079.25 | 1,032,489 |
| 21 Dec 2023 | 5,920.00 | 6,100.00 | 5,860.00 | 5,980.00 | 5,930.50 | 720,508 |
| 20 Dec 2023 | 5,880.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,890.83 | 660,926 |
| 19 Dec 2023 | 5,750.00 | 5,910.00 | 5,690.00 | 5,860.00 | 5,811.49 | 850,838 |
| 18 Dec 2023 | 5,580.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,662.73 | 576,815 |
| 15 Dec 2023 | 5,590.00 | 5,640.00 | 5,500.00 | 5,550.00 | 5,504.06 | 516,261 |
| 14 Dec 2023 | 5,680.00 | 5,710.00 | 5,550.00 | 5,570.00 | 5,523.89 | 544,798 |
| 13 Dec 2023 | 5,680.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,563.56 | 674,164 |
| 12 Dec 2023 | 5,680.00 | 5,730.00 | 5,620.00 | 5,730.00 | 5,682.57 | 566,531 |
| 11 Dec 2023 | 5,590.00 | 5,780.00 | 5,550.00 | 5,700.00 | 5,652.81 | 1,238,104 |
| 08 Dec 2023 | 5,450.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,385.05 | 441,601 |
| 07 Dec 2023 | 5,650.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,375.13 | 884,236 |
| 06 Dec 2023 | 5,320.00 | 5,850.00 | 5,290.00 | 5,660.00 | 5,613.15 | 4,006,215 |
| 05 Dec 2023 | 5,400.00 | 5,460.00 | 5,240.00 | 5,270.00 | 5,226.37 | 770,972 |
| 04 Dec 2023 | 5,690.00 | 5,710.00 | 5,390.00 | 5,400.00 | 5,355.30 | 1,269,715 |
| 01 Dec 2023 | 5,720.00 | 5,770.00 | 5,650.00 | 5,680.00 | 5,632.98 | 459,068 |
| 30 Nov 2023 | 5,740.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,662.73 | 313,633 |
| 29 Nov 2023 | 5,780.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,672.65 | 439,152 |
| 28 Nov 2023 | 5,810.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,702.40 | 379,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.