Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 21,950.00 | 22,250.00 | 21,300.00 | 21,300.00 | 10,580.81 | 143,340 |
| 2023-10-31 | 23,000.00 | 23,000.00 | 21,750.00 | 21,900.00 | 10,878.86 | 167,700 |
| 2023-10-30 | 22,350.00 | 23,050.00 | 22,350.00 | 23,000.00 | 11,425.29 | 87,842 |
| 2023-10-27 | 21,900.00 | 23,050.00 | 21,700.00 | 22,850.00 | 11,350.78 | 214,282 |
| 2023-10-26 | 23,350.00 | 23,450.00 | 21,900.00 | 21,950.00 | 10,903.70 | 245,046 |
| 2023-10-25 | 24,000.00 | 24,200.00 | 23,350.00 | 23,600.00 | 11,723.34 | 99,090 |
| 2023-10-24 | 22,750.00 | 24,000.00 | 22,700.00 | 23,900.00 | 11,872.37 | 201,924 |
| 2023-10-23 | 23,550.00 | 24,100.00 | 23,200.00 | 23,200.00 | 11,524.64 | 152,216 |
| 2023-10-20 | 24,800.00 | 25,050.00 | 23,850.00 | 24,050.00 | 11,946.88 | 161,394 |
| 2023-10-19 | 26,200.00 | 26,300.00 | 25,300.00 | 25,400.00 | 12,617.49 | 98,988 |
| 2023-10-18 | 26,500.00 | 27,100.00 | 26,200.00 | 26,300.00 | 13,064.57 | 64,696 |
| 2023-10-17 | 26,050.00 | 26,550.00 | 26,050.00 | 26,500.00 | 13,163.92 | 63,440 |
| 2023-10-16 | 26,850.00 | 26,850.00 | 25,650.00 | 25,900.00 | 12,865.87 | 117,054 |
| 2023-10-13 | 27,350.00 | 27,350.00 | 26,750.00 | 26,850.00 | 13,337.78 | 60,082 |
| 2023-10-12 | 26,600.00 | 27,450.00 | 26,600.00 | 27,350.00 | 13,586.16 | 103,328 |
| 2023-10-11 | 26,100.00 | 26,700.00 | 26,100.00 | 26,600.00 | 13,213.60 | 82,684 |
| 2023-10-10 | 26,600.00 | 26,900.00 | 26,100.00 | 26,100.00 | 12,965.22 | 95,408 |
| 2023-10-06 | 26,550.00 | 27,150.00 | 26,550.00 | 26,600.00 | 13,213.60 | 106,920 |
| 2023-10-05 | 27,150.00 | 27,450.00 | 27,050.00 | 27,050.00 | 13,437.13 | 82,394 |
| 2023-10-04 | 28,900.00 | 28,900.00 | 27,050.00 | 27,100.00 | 13,461.97 | 228,966 |
| 2023-09-27 | 28,450.00 | 29,400.00 | 28,450.00 | 29,150.00 | 14,480.31 | 87,214 |
| 2023-09-26 | 29,600.00 | 29,700.00 | 28,700.00 | 28,950.00 | 14,380.96 | 90,330 |
| 2023-09-25 | 28,350.00 | 29,900.00 | 28,350.00 | 28,950.00 | 14,380.96 | 205,612 |
| 2023-09-22 | 28,300.00 | 28,950.00 | 28,300.00 | 28,800.00 | 14,306.45 | 111,186 |
| 2023-09-21 | 29,700.00 | 29,700.00 | 28,850.00 | 28,900.00 | 14,356.13 | 161,678 |
| 2023-09-20 | 29,700.00 | 30,100.00 | 29,600.00 | 29,700.00 | 14,753.53 | 93,726 |
| 2023-09-19 | 30,000.00 | 30,250.00 | 29,700.00 | 29,700.00 | 14,753.53 | 164,792 |
| 2023-09-18 | 30,550.00 | 30,550.00 | 30,000.00 | 30,000.00 | 14,902.55 | 213,182 |
| 2023-09-15 | 31,100.00 | 31,350.00 | 30,500.00 | 30,550.00 | 15,175.77 | 193,982 |
| 2023-09-14 | 30,850.00 | 31,200.00 | 30,700.00 | 30,900.00 | 15,349.63 | 118,498 |
| 2023-09-13 | 31,600.00 | 31,800.00 | 30,800.00 | 30,800.00 | 15,299.95 | 165,090 |
| 2023-09-12 | 31,750.00 | 32,050.00 | 31,500.00 | 31,800.00 | 15,796.71 | 101,448 |
| 2023-09-11 | 32,700.00 | 32,700.00 | 31,650.00 | 31,750.00 | 15,771.87 | 180,414 |
| 2023-09-08 | 33,450.00 | 34,700.00 | 32,200.00 | 32,200.00 | 15,995.41 | 577,102 |
| 2023-09-07 | 32,750.00 | 32,750.00 | 31,800.00 | 31,800.00 | 15,796.71 | 260,276 |
| 2023-09-06 | 32,650.00 | 33,300.00 | 32,100.00 | 32,250.00 | 16,020.24 | 185,322 |
| 2023-09-05 | 32,500.00 | 32,500.00 | 31,900.00 | 32,050.00 | 15,920.89 | 104,346 |
| 2023-09-04 | 32,100.00 | 32,500.00 | 31,800.00 | 32,350.00 | 16,069.92 | 92,816 |
| 2023-09-01 | 32,200.00 | 32,700.00 | 32,100.00 | 32,100.00 | 15,945.73 | 111,522 |
| 2023-08-31 | 32,800.00 | 32,800.00 | 32,050.00 | 32,700.00 | 16,243.78 | 102,468 |
| 2023-08-30 | 32,750.00 | 32,750.00 | 32,300.00 | 32,350.00 | 16,069.92 | 61,394 |
| 2023-08-29 | 32,000.00 | 32,500.00 | 31,950.00 | 32,250.00 | 16,020.24 | 108,948 |
| 2023-08-28 | 31,950.00 | 32,350.00 | 31,500.00 | 32,150.00 | 15,970.57 | 93,824 |
| 2023-08-25 | 31,550.00 | 31,850.00 | 31,500.00 | 31,600.00 | 15,697.36 | 91,244 |
| 2023-08-24 | 32,000.00 | 32,300.00 | 31,750.00 | 31,750.00 | 15,771.87 | 80,256 |
| 2023-08-23 | 32,600.00 | 32,700.00 | 31,700.00 | 31,750.00 | 15,771.87 | 187,190 |
| 2023-08-22 | 32,950.00 | 33,200.00 | 32,600.00 | 32,650.00 | 16,218.94 | 114,628 |
| 2023-08-21 | 32,700.00 | 33,250.00 | 32,700.00 | 32,900.00 | 16,343.13 | 185,666 |
| 2023-08-18 | 33,900.00 | 34,100.00 | 32,900.00 | 33,000.00 | 16,392.81 | 294,226 |
| 2023-08-17 | 34,300.00 | 34,900.00 | 33,700.00 | 34,300.00 | 17,038.58 | 149,010 |
| 2023-08-16 | 34,850.00 | 35,400.00 | 34,000.00 | 34,900.00 | 17,336.64 | 250,346 |
| 2023-08-14 | 36,450.00 | 37,400.00 | 35,400.00 | 35,550.00 | 17,659.52 | 456,794 |
| 2023-08-11 | 34,950.00 | 36,450.00 | 34,550.00 | 35,650.00 | 17,709.20 | 824,670 |
| 2023-08-10 | 33,550.00 | 33,750.00 | 33,250.00 | 33,400.00 | 16,591.51 | 146,800 |
| 2023-08-09 | 33,150.00 | 34,000.00 | 33,150.00 | 34,000.00 | 16,889.56 | 112,980 |
| 2023-08-08 | 34,400.00 | 34,400.00 | 33,300.00 | 33,450.00 | 16,616.35 | 135,924 |
| 2023-08-07 | 33,300.00 | 33,950.00 | 33,100.00 | 33,600.00 | 16,690.86 | 177,992 |
| 2023-08-04 | 33,800.00 | 33,950.00 | 33,100.00 | 33,750.00 | 16,765.37 | 143,636 |
| 2023-08-03 | 33,850.00 | 34,450.00 | 33,350.00 | 33,600.00 | 16,690.86 | 244,068 |
| 2023-08-02 | 35,150.00 | 35,150.00 | 33,700.00 | 34,050.00 | 16,914.40 | 325,314 |
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.