Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,400.00 | 18,750.00 | 18,100.00 | 18,100.00 | 18,054.06 | 879,153 |
| 2024-04-25 | 19,220.00 | 19,220.00 | 18,070.00 | 18,270.00 | 18,223.62 | 1,535,982 |
| 2024-04-24 | 18,210.00 | 20,150.00 | 18,070.00 | 19,440.00 | 19,390.66 | 6,988,296 |
| 2024-04-23 | 18,250.00 | 18,790.00 | 17,640.00 | 17,700.00 | 17,655.07 | 872,676 |
| 2024-04-22 | 18,410.00 | 19,050.00 | 18,010.00 | 18,250.00 | 18,203.68 | 1,280,711 |
| 2024-04-19 | 19,040.00 | 19,840.00 | 18,120.00 | 18,600.00 | 18,552.79 | 1,972,211 |
| 2024-04-18 | 18,440.00 | 20,550.00 | 18,010.00 | 19,270.00 | 19,221.09 | 6,281,864 |
| 2024-04-17 | 17,860.00 | 18,650.00 | 17,820.00 | 18,550.00 | 18,502.91 | 924,094 |
| 2024-04-16 | 17,840.00 | 18,250.00 | 17,360.00 | 17,400.00 | 17,355.83 | 801,101 |
| 2024-04-15 | 19,000.00 | 19,000.00 | 17,800.00 | 17,800.00 | 17,754.82 | 1,228,288 |
| 2024-04-12 | 21,150.00 | 21,700.00 | 19,840.00 | 19,910.00 | 19,859.46 | 7,818,393 |
| 2024-04-11 | 20,750.00 | 21,650.00 | 18,660.00 | 19,900.00 | 19,849.49 | 18,236,420 |
| 2024-04-09 | 15,500.00 | 19,900.00 | 15,120.00 | 19,900.00 | 19,849.49 | 8,157,100 |
| 2024-04-08 | 15,850.00 | 15,980.00 | 15,050.00 | 15,310.00 | 15,271.14 | 777,494 |
| 2024-04-05 | 16,930.00 | 16,930.00 | 16,110.00 | 16,110.00 | 16,069.11 | 604,511 |
| 2024-04-04 | 16,700.00 | 17,390.00 | 16,510.00 | 16,930.00 | 16,887.03 | 1,519,388 |
| 2024-04-03 | 16,700.00 | 16,960.00 | 15,760.00 | 16,260.00 | 16,218.73 | 1,375,106 |
| 2024-04-02 | 17,000.00 | 17,730.00 | 16,870.00 | 17,210.00 | 17,166.32 | 2,429,028 |
| 2024-04-01 | 16,790.00 | 17,290.00 | 16,410.00 | 17,060.00 | 17,016.70 | 1,684,328 |
| 2024-03-29 | 17,190.00 | 17,380.00 | 16,500.00 | 16,890.00 | 16,847.13 | 2,202,939 |
| 2024-03-28 | 18,090.00 | 19,590.00 | 17,220.00 | 17,530.00 | 17,485.50 | 15,695,110 |
| 2024-03-27 | 15,250.00 | 16,970.00 | 15,040.00 | 16,970.00 | 16,926.92 | 15,576,700 |
| 2024-03-26 | 13,370.00 | 13,490.00 | 13,000.00 | 13,060.00 | 13,026.85 | 402,995 |
| 2024-03-25 | 13,620.00 | 14,100.00 | 13,370.00 | 13,410.00 | 13,375.96 | 296,227 |
| 2024-03-22 | 13,330.00 | 14,300.00 | 13,190.00 | 13,620.00 | 13,585.43 | 789,359 |
| 2024-03-21 | 13,060.00 | 13,700.00 | 12,930.00 | 13,290.00 | 13,256.27 | 373,572 |
| 2024-03-20 | 13,600.00 | 13,600.00 | 12,900.00 | 12,950.00 | 12,917.13 | 359,114 |
| 2024-03-19 | 13,670.00 | 13,890.00 | 13,430.00 | 13,640.00 | 13,605.38 | 314,062 |
| 2024-03-18 | 13,600.00 | 13,700.00 | 13,300.00 | 13,560.00 | 13,525.58 | 330,933 |
| 2024-03-15 | 13,210.00 | 13,930.00 | 12,850.00 | 13,400.00 | 13,365.99 | 715,715 |
| 2024-03-14 | 13,170.00 | 13,400.00 | 13,060.00 | 13,220.00 | 13,186.44 | 277,875 |
| 2024-03-13 | 13,160.00 | 13,220.00 | 12,880.00 | 13,180.00 | 13,146.54 | 187,195 |
| 2024-03-12 | 12,740.00 | 13,280.00 | 12,740.00 | 13,160.00 | 13,126.60 | 378,580 |
| 2024-03-11 | 12,550.00 | 12,810.00 | 12,340.00 | 12,740.00 | 12,707.66 | 150,532 |
| 2024-03-08 | 12,610.00 | 12,970.00 | 12,530.00 | 12,670.00 | 12,637.84 | 209,173 |
| 2024-03-07 | 12,400.00 | 12,640.00 | 12,230.00 | 12,500.00 | 12,468.27 | 188,602 |
| 2024-03-06 | 12,870.00 | 13,100.00 | 12,350.00 | 12,400.00 | 12,368.52 | 256,068 |
| 2024-03-05 | 13,000.00 | 13,210.00 | 12,750.00 | 12,790.00 | 12,757.53 | 330,628 |
| 2024-03-04 | 12,200.00 | 13,380.00 | 12,130.00 | 12,990.00 | 12,957.03 | 639,616 |
| 2024-02-29 | 11,950.00 | 12,280.00 | 11,890.00 | 12,100.00 | 12,069.29 | 158,436 |
| 2024-02-28 | 12,020.00 | 12,240.00 | 11,940.00 | 11,950.00 | 11,919.67 | 134,517 |
| 2024-02-27 | 12,240.00 | 12,400.00 | 12,080.00 | 12,100.00 | 12,069.29 | 98,684 |
| 2024-02-26 | 12,630.00 | 12,640.00 | 12,200.00 | 12,300.00 | 12,268.78 | 146,143 |
| 2024-02-23 | 12,820.00 | 12,920.00 | 12,630.00 | 12,640.00 | 12,607.92 | 138,614 |
| 2024-02-22 | 13,000.00 | 13,150.00 | 12,730.00 | 12,830.00 | 12,797.43 | 209,598 |
| 2024-02-21 | 12,890.00 | 13,250.00 | 12,560.00 | 13,100.00 | 13,066.75 | 479,916 |
| 2024-02-20 | 11,970.00 | 12,930.00 | 11,800.00 | 12,890.00 | 12,857.28 | 586,562 |
| 2024-02-19 | 12,060.00 | 12,110.00 | 11,760.00 | 12,010.00 | 11,979.51 | 190,282 |
| 2024-02-16 | 11,580.00 | 12,220.00 | 11,490.00 | 12,080.00 | 12,049.34 | 685,219 |
| 2024-02-15 | 11,380.00 | 11,540.00 | 11,350.00 | 11,380.00 | 11,351.11 | 101,528 |
| 2024-02-14 | 11,170.00 | 11,420.00 | 11,160.00 | 11,330.00 | 11,301.24 | 84,229 |
| 2024-02-13 | 11,590.00 | 11,590.00 | 11,250.00 | 11,350.00 | 11,321.19 | 147,276 |
| 2024-02-08 | 11,550.00 | 11,600.00 | 11,440.00 | 11,470.00 | 11,440.89 | 111,069 |
| 2024-02-07 | 11,350.00 | 11,620.00 | 11,350.00 | 11,460.00 | 11,430.91 | 139,555 |
| 2024-02-06 | 11,200.00 | 11,480.00 | 11,070.00 | 11,420.00 | 11,391.01 | 106,420 |
| 2024-02-05 | 11,360.00 | 11,360.00 | 11,110.00 | 11,260.00 | 11,231.42 | 99,901 |
| 2024-02-02 | 11,210.00 | 11,370.00 | 11,140.00 | 11,260.00 | 11,231.42 | 181,318 |
| 2024-02-01 | 11,150.00 | 11,300.00 | 11,010.00 | 11,160.00 | 11,131.67 | 230,907 |
| 2024-01-31 | 11,660.00 | 11,710.00 | 11,170.00 | 11,240.00 | 11,211.47 | 231,809 |
| 2024-01-30 | 12,310.00 | 12,410.00 | 11,620.00 | 11,630.00 | 11,600.48 | 730,576 |
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.