Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,110.00 | 13,120.00 | 12,640.00 | 12,760.00 | 12,727.61 | 170,915 |
| 2024-01-26 | 12,830.00 | 13,460.00 | 12,520.00 | 13,110.00 | 13,076.72 | 147,473 |
| 2024-01-25 | 13,510.00 | 13,520.00 | 13,280.00 | 13,450.00 | 13,415.86 | 89,718 |
| 2024-01-24 | 13,700.00 | 13,870.00 | 13,430.00 | 13,630.00 | 13,595.40 | 80,687 |
| 2024-01-23 | 14,100.00 | 14,310.00 | 13,810.00 | 13,810.00 | 13,774.95 | 103,395 |
| 2024-01-22 | 14,860.00 | 14,880.00 | 14,200.00 | 14,200.00 | 14,163.96 | 114,167 |
| 2024-01-19 | 14,710.00 | 15,500.00 | 14,710.00 | 14,790.00 | 14,752.46 | 161,538 |
| 2024-01-18 | 14,520.00 | 15,030.00 | 14,360.00 | 14,690.00 | 14,652.71 | 111,016 |
| 2024-01-17 | 14,970.00 | 14,970.00 | 14,390.00 | 14,650.00 | 14,612.81 | 119,472 |
| 2024-01-16 | 14,160.00 | 15,950.00 | 14,000.00 | 14,970.00 | 14,932.00 | 717,832 |
| 2024-01-15 | 14,680.00 | 14,700.00 | 13,660.00 | 14,230.00 | 14,193.88 | 146,811 |
| 2024-01-12 | 13,660.00 | 16,730.00 | 13,600.00 | 14,710.00 | 14,672.66 | 1,241,231 |
| 2024-01-11 | 13,800.00 | 14,190.00 | 13,630.00 | 13,660.00 | 13,625.33 | 175,628 |
| 2024-01-10 | 14,600.00 | 14,600.00 | 13,880.00 | 13,910.00 | 13,874.69 | 172,689 |
| 2024-01-09 | 15,100.00 | 15,100.00 | 14,140.00 | 14,600.00 | 14,562.94 | 264,141 |
| 2024-01-08 | 14,490.00 | 17,410.00 | 14,020.00 | 15,380.00 | 15,340.96 | 1,808,517 |
| 2024-01-05 | 27,250.00 | 27,350.00 | 26,650.00 | 27,000.00 | 13,465.73 | 404,506 |
| 2024-01-04 | 26,450.00 | 27,750.00 | 26,450.00 | 27,250.00 | 13,590.42 | 410,144 |
| 2024-01-03 | 26,700.00 | 26,950.00 | 26,350.00 | 26,700.00 | 13,316.11 | 225,724 |
| 2024-01-02 | 26,600.00 | 26,950.00 | 26,350.00 | 26,700.00 | 13,316.11 | 223,396 |
| 2023-12-28 | 26,150.00 | 26,650.00 | 25,750.00 | 26,500.00 | 13,216.37 | 212,476 |
| 2023-12-27 | 25,400.00 | 26,400.00 | 25,300.00 | 26,100.00 | 13,016.87 | 325,964 |
| 2023-12-26 | 26,300.00 | 26,450.00 | 24,800.00 | 25,200.00 | 12,518.14 | 473,790 |
| 2023-12-22 | 27,200.00 | 27,950.00 | 25,550.00 | 26,300.00 | 13,064.57 | 2,383,996 |
| 2023-12-21 | 23,250.00 | 23,300.00 | 22,800.00 | 23,000.00 | 11,425.29 | 90,058 |
| 2023-12-20 | 22,450.00 | 23,450.00 | 22,400.00 | 23,450.00 | 11,648.83 | 223,886 |
| 2023-12-19 | 22,800.00 | 23,000.00 | 22,150.00 | 22,550.00 | 11,201.75 | 342,084 |
| 2023-12-18 | 23,600.00 | 23,800.00 | 22,850.00 | 23,000.00 | 11,425.29 | 317,278 |
| 2023-12-15 | 24,350.00 | 24,400.00 | 23,350.00 | 23,550.00 | 11,698.50 | 290,478 |
| 2023-12-14 | 23,600.00 | 24,000.00 | 23,450.00 | 23,800.00 | 11,822.69 | 105,250 |
| 2023-12-13 | 24,000.00 | 24,150.00 | 23,200.00 | 23,200.00 | 11,524.64 | 138,826 |
| 2023-12-12 | 24,400.00 | 24,600.00 | 23,950.00 | 23,950.00 | 11,897.20 | 109,842 |
| 2023-12-11 | 23,950.00 | 25,050.00 | 23,700.00 | 24,350.00 | 12,095.91 | 489,066 |
| 2023-12-08 | 23,350.00 | 24,250.00 | 23,150.00 | 23,800.00 | 11,822.69 | 184,868 |
| 2023-12-07 | 23,700.00 | 23,700.00 | 23,150.00 | 23,350.00 | 11,599.15 | 122,442 |
| 2023-12-06 | 23,650.00 | 23,800.00 | 23,500.00 | 23,650.00 | 11,748.18 | 54,910 |
| 2023-12-05 | 23,450.00 | 23,950.00 | 23,350.00 | 23,650.00 | 11,748.18 | 67,396 |
| 2023-12-04 | 24,000.00 | 24,250.00 | 23,400.00 | 23,750.00 | 11,797.85 | 153,190 |
| 2023-12-01 | 24,500.00 | 24,500.00 | 23,750.00 | 24,050.00 | 11,946.88 | 88,538 |
| 2023-11-30 | 23,950.00 | 24,450.00 | 23,700.00 | 24,100.00 | 11,971.72 | 127,160 |
| 2023-11-29 | 23,750.00 | 24,050.00 | 23,500.00 | 23,950.00 | 11,897.20 | 85,508 |
| 2023-11-28 | 23,950.00 | 23,950.00 | 23,600.00 | 23,650.00 | 11,748.18 | 52,060 |
| 2023-11-27 | 24,100.00 | 24,100.00 | 23,600.00 | 23,700.00 | 11,773.02 | 61,232 |
| 2023-11-24 | 23,950.00 | 24,150.00 | 23,800.00 | 23,850.00 | 11,847.53 | 70,372 |
| 2023-11-23 | 24,000.00 | 24,300.00 | 23,900.00 | 23,950.00 | 11,897.20 | 84,372 |
| 2023-11-22 | 24,200.00 | 24,250.00 | 23,750.00 | 24,100.00 | 11,971.72 | 75,016 |
| 2023-11-21 | 23,800.00 | 24,250.00 | 23,600.00 | 24,250.00 | 12,046.23 | 187,056 |
| 2023-11-20 | 23,100.00 | 23,850.00 | 23,100.00 | 23,800.00 | 11,822.69 | 99,078 |
| 2023-11-17 | 23,650.00 | 23,650.00 | 22,900.00 | 23,100.00 | 11,474.97 | 68,264 |
| 2023-11-16 | 23,350.00 | 23,650.00 | 23,250.00 | 23,600.00 | 11,723.34 | 53,938 |
| 2023-11-15 | 23,450.00 | 23,950.00 | 22,950.00 | 23,350.00 | 11,599.15 | 163,784 |
| 2023-11-14 | 22,100.00 | 22,800.00 | 22,100.00 | 22,650.00 | 11,251.43 | 68,256 |
| 2023-11-13 | 22,500.00 | 22,900.00 | 22,000.00 | 22,100.00 | 10,978.21 | 92,182 |
| 2023-11-10 | 23,000.00 | 23,000.00 | 22,200.00 | 22,500.00 | 11,176.91 | 115,238 |
| 2023-11-09 | 23,800.00 | 23,800.00 | 23,000.00 | 23,050.00 | 11,450.13 | 98,062 |
| 2023-11-08 | 23,600.00 | 24,100.00 | 23,600.00 | 23,600.00 | 11,723.34 | 153,196 |
| 2023-11-07 | 24,250.00 | 24,250.00 | 23,100.00 | 23,500.00 | 11,673.67 | 162,066 |
| 2023-11-06 | 23,300.00 | 24,250.00 | 23,250.00 | 24,150.00 | 11,996.55 | 330,254 |
| 2023-11-03 | 22,750.00 | 22,800.00 | 22,150.00 | 22,650.00 | 11,251.43 | 143,444 |
| 2023-11-02 | 21,500.00 | 22,350.00 | 21,500.00 | 22,350.00 | 11,102.40 | 167,246 |
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.