Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,320.00 | 16,640.00 | 16,160.00 | 16,210.00 | 16,168.85 | 501,732 |
| 2024-07-24 | 16,210.00 | 18,000.00 | 16,210.00 | 16,870.00 | 16,827.18 | 1,256,474 |
| 2024-07-23 | 16,450.00 | 16,700.00 | 16,090.00 | 16,390.00 | 16,348.40 | 384,305 |
| 2024-07-22 | 17,460.00 | 17,460.00 | 16,300.00 | 16,300.00 | 16,258.63 | 702,701 |
| 2024-07-19 | 17,290.00 | 17,700.00 | 17,100.00 | 17,470.00 | 17,425.66 | 403,379 |
| 2024-07-18 | 16,970.00 | 17,300.00 | 16,790.00 | 17,290.00 | 17,246.11 | 624,058 |
| 2024-07-17 | 18,190.00 | 18,270.00 | 17,640.00 | 17,640.00 | 17,595.22 | 644,136 |
| 2024-07-16 | 18,390.00 | 18,590.00 | 17,850.00 | 18,190.00 | 18,143.83 | 801,619 |
| 2024-07-15 | 18,700.00 | 19,450.00 | 18,360.00 | 18,390.00 | 18,343.32 | 1,041,423 |
| 2024-07-12 | 19,000.00 | 19,590.00 | 18,560.00 | 18,610.00 | 18,562.76 | 941,679 |
| 2024-07-11 | 19,130.00 | 19,740.00 | 18,870.00 | 19,180.00 | 19,131.31 | 1,116,592 |
| 2024-07-10 | 20,550.00 | 20,900.00 | 19,060.00 | 19,140.00 | 19,091.42 | 2,007,999 |
| 2024-07-09 | 20,850.00 | 21,150.00 | 20,200.00 | 20,400.00 | 20,348.22 | 1,013,724 |
| 2024-07-08 | 20,450.00 | 21,250.00 | 20,350.00 | 20,850.00 | 20,797.08 | 1,169,488 |
| 2024-07-05 | 20,250.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,398.09 | 2,369,792 |
| 2024-07-04 | 20,850.00 | 21,350.00 | 20,050.00 | 20,350.00 | 20,298.35 | 2,738,213 |
| 2024-07-03 | 20,750.00 | 21,500.00 | 19,950.00 | 21,000.00 | 20,946.70 | 7,067,110 |
| 2024-07-02 | 22,650.00 | 22,800.00 | 20,300.00 | 20,400.00 | 20,348.22 | 6,318,491 |
| 2024-07-01 | 18,480.00 | 23,500.00 | 17,650.00 | 23,050.00 | 22,991.49 | 24,991,600 |
| 2024-06-28 | 18,020.00 | 18,350.00 | 17,820.00 | 18,240.00 | 18,193.70 | 553,481 |
| 2024-06-27 | 17,920.00 | 18,590.00 | 17,560.00 | 17,920.00 | 17,874.51 | 941,854 |
| 2024-06-26 | 16,690.00 | 18,310.00 | 16,690.00 | 17,910.00 | 17,864.54 | 2,357,990 |
| 2024-06-25 | 16,110.00 | 16,870.00 | 16,110.00 | 16,450.00 | 16,408.24 | 280,862 |
| 2024-06-24 | 16,140.00 | 16,400.00 | 16,000.00 | 16,040.00 | 15,999.29 | 157,763 |
| 2024-06-21 | 16,070.00 | 16,500.00 | 15,950.00 | 16,110.00 | 16,069.11 | 247,071 |
| 2024-06-20 | 16,470.00 | 16,790.00 | 16,060.00 | 16,110.00 | 16,069.11 | 257,826 |
| 2024-06-19 | 15,950.00 | 16,460.00 | 15,910.00 | 16,340.00 | 16,298.52 | 249,715 |
| 2024-06-18 | 16,410.00 | 16,600.00 | 15,940.00 | 15,940.00 | 15,899.54 | 424,692 |
| 2024-06-17 | 17,040.00 | 17,140.00 | 16,410.00 | 16,410.00 | 16,368.35 | 340,890 |
| 2024-06-14 | 17,700.00 | 17,700.00 | 17,040.00 | 17,040.00 | 16,996.75 | 365,798 |
| 2024-06-13 | 17,580.00 | 18,000.00 | 17,260.00 | 17,750.00 | 17,704.94 | 484,722 |
| 2024-06-12 | 18,410.00 | 18,540.00 | 17,400.00 | 17,410.00 | 17,365.81 | 596,817 |
| 2024-06-11 | 18,010.00 | 18,550.00 | 17,800.00 | 18,190.00 | 18,143.83 | 635,352 |
| 2024-06-10 | 18,510.00 | 18,630.00 | 18,000.00 | 18,050.00 | 18,004.18 | 772,111 |
| 2024-06-07 | 17,400.00 | 18,830.00 | 16,990.00 | 18,270.00 | 18,223.62 | 1,555,808 |
| 2024-06-05 | 17,300.00 | 17,700.00 | 17,180.00 | 17,200.00 | 17,156.34 | 270,053 |
| 2024-06-04 | 17,900.00 | 18,090.00 | 17,300.00 | 17,380.00 | 17,335.88 | 344,741 |
| 2024-06-03 | 18,000.00 | 18,300.00 | 17,610.00 | 17,610.00 | 17,565.30 | 494,453 |
| 2024-05-31 | 17,530.00 | 17,900.00 | 17,130.00 | 17,860.00 | 17,814.67 | 419,362 |
| 2024-05-30 | 17,250.00 | 17,970.00 | 17,000.00 | 17,610.00 | 17,565.30 | 760,577 |
| 2024-05-29 | 16,960.00 | 17,770.00 | 16,570.00 | 17,210.00 | 17,166.32 | 940,042 |
| 2024-05-28 | 16,190.00 | 16,930.00 | 16,150.00 | 16,790.00 | 16,747.38 | 496,186 |
| 2024-05-27 | 16,150.00 | 16,230.00 | 15,500.00 | 16,180.00 | 16,138.93 | 395,208 |
| 2024-05-24 | 16,630.00 | 16,630.00 | 16,130.00 | 16,150.00 | 16,109.01 | 233,796 |
| 2024-05-23 | 16,380.00 | 16,850.00 | 16,100.00 | 16,720.00 | 16,677.56 | 306,515 |
| 2024-05-22 | 16,000.00 | 16,940.00 | 15,850.00 | 16,440.00 | 16,398.27 | 479,041 |
| 2024-05-21 | 16,060.00 | 16,160.00 | 15,860.00 | 16,000.00 | 15,959.39 | 200,161 |
| 2024-05-20 | 16,370.00 | 16,510.00 | 16,010.00 | 16,060.00 | 16,019.23 | 293,901 |
| 2024-05-17 | 16,930.00 | 16,990.00 | 16,310.00 | 16,350.00 | 16,308.50 | 322,227 |
| 2024-05-16 | 16,980.00 | 17,290.00 | 16,850.00 | 16,850.00 | 16,807.23 | 290,536 |
| 2024-05-14 | 16,770.00 | 17,030.00 | 16,650.00 | 16,690.00 | 16,647.64 | 275,489 |
| 2024-05-13 | 17,150.00 | 17,260.00 | 16,740.00 | 16,770.00 | 16,727.43 | 319,888 |
| 2024-05-10 | 18,190.00 | 18,190.00 | 17,070.00 | 17,150.00 | 17,106.47 | 618,397 |
| 2024-05-09 | 17,720.00 | 18,250.00 | 17,210.00 | 18,040.00 | 17,994.21 | 539,563 |
| 2024-05-08 | 17,000.00 | 18,690.00 | 17,000.00 | 17,880.00 | 17,834.61 | 2,336,312 |
| 2024-05-07 | 17,290.00 | 17,290.00 | 16,200.00 | 17,090.00 | 17,046.62 | 529,378 |
| 2024-05-03 | 17,040.00 | 17,240.00 | 16,590.00 | 17,130.00 | 17,086.52 | 555,047 |
| 2024-05-02 | 17,730.00 | 18,150.00 | 16,910.00 | 16,940.00 | 16,897.00 | 814,708 |
| 2024-04-30 | 18,760.00 | 18,900.00 | 17,790.00 | 17,790.00 | 17,744.84 | 896,837 |
| 2024-04-29 | 18,150.00 | 18,690.00 | 17,790.00 | 18,570.00 | 18,522.86 | 824,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 96.3415 KRW |
| 2020-12-29 | 9.6342 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.