Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 35,850.00 | 36,150.00 | 35,000.00 | 35,300.00 | 17,535.34 | 286,506 |
| 2023-07-31 | 34,500.00 | 36,450.00 | 34,500.00 | 35,850.00 | 17,808.55 | 385,802 |
| 2023-07-28 | 35,250.00 | 35,450.00 | 34,050.00 | 34,850.00 | 17,311.80 | 376,670 |
| 2023-07-27 | 38,850.00 | 39,050.00 | 35,000.00 | 35,250.00 | 17,510.50 | 792,630 |
| 2023-07-26 | 33,600.00 | 39,250.00 | 33,500.00 | 37,750.00 | 18,752.38 | 3,769,048 |
| 2023-07-25 | 33,750.00 | 34,550.00 | 32,550.00 | 32,750.00 | 16,268.62 | 375,314 |
| 2023-07-24 | 34,150.00 | 34,450.00 | 33,200.00 | 33,650.00 | 16,715.70 | 337,008 |
| 2023-07-21 | 34,450.00 | 34,950.00 | 34,100.00 | 34,500.00 | 17,137.94 | 177,316 |
| 2023-07-20 | 33,950.00 | 35,500.00 | 33,800.00 | 34,950.00 | 17,361.47 | 313,224 |
| 2023-07-19 | 34,300.00 | 34,400.00 | 33,750.00 | 33,900.00 | 16,839.88 | 286,148 |
| 2023-07-18 | 35,400.00 | 35,550.00 | 33,850.00 | 34,150.00 | 16,964.07 | 473,984 |
| 2023-07-17 | 34,900.00 | 35,600.00 | 34,400.00 | 35,450.00 | 17,609.85 | 176,756 |
| 2023-07-14 | 35,700.00 | 35,850.00 | 34,100.00 | 34,800.00 | 17,286.96 | 473,400 |
| 2023-07-13 | 36,400.00 | 37,000.00 | 35,450.00 | 35,450.00 | 17,609.85 | 331,214 |
| 2023-07-12 | 36,000.00 | 36,600.00 | 35,800.00 | 35,900.00 | 17,833.39 | 150,172 |
| 2023-07-11 | 35,750.00 | 36,400.00 | 35,700.00 | 35,950.00 | 17,858.23 | 131,762 |
| 2023-07-10 | 36,800.00 | 37,000.00 | 35,800.00 | 35,800.00 | 17,783.71 | 227,992 |
| 2023-07-07 | 37,500.00 | 38,200.00 | 36,800.00 | 37,200.00 | 18,479.17 | 153,854 |
| 2023-07-06 | 39,250.00 | 39,250.00 | 37,600.00 | 37,850.00 | 18,802.05 | 222,422 |
| 2023-07-05 | 37,000.00 | 38,850.00 | 36,950.00 | 38,600.00 | 19,174.62 | 338,428 |
| 2023-07-04 | 37,600.00 | 38,000.00 | 37,000.00 | 37,000.00 | 18,379.81 | 157,634 |
| 2023-07-03 | 37,450.00 | 38,050.00 | 37,400.00 | 37,750.00 | 18,752.38 | 187,928 |
| 2023-06-30 | 35,500.00 | 37,150.00 | 35,500.00 | 37,050.00 | 18,404.65 | 150,338 |
| 2023-06-29 | 36,550.00 | 36,600.00 | 35,500.00 | 35,700.00 | 17,734.04 | 221,286 |
| 2023-06-28 | 37,600.00 | 37,600.00 | 36,600.00 | 36,800.00 | 18,280.46 | 148,940 |
| 2023-06-27 | 37,500.00 | 37,600.00 | 36,800.00 | 37,450.00 | 18,603.35 | 128,386 |
| 2023-06-26 | 37,100.00 | 37,300.00 | 36,650.00 | 37,300.00 | 18,528.84 | 129,214 |
| 2023-06-23 | 37,400.00 | 37,600.00 | 37,050.00 | 37,250.00 | 18,504.00 | 69,502 |
| 2023-06-22 | 37,100.00 | 37,750.00 | 37,100.00 | 37,350.00 | 18,553.68 | 80,636 |
| 2023-06-21 | 38,400.00 | 38,500.00 | 37,550.00 | 37,600.00 | 18,677.87 | 100,638 |
| 2023-06-20 | 38,250.00 | 38,600.00 | 37,950.00 | 38,350.00 | 19,050.43 | 103,640 |
| 2023-06-19 | 38,900.00 | 38,900.00 | 37,600.00 | 38,450.00 | 19,100.10 | 155,950 |
| 2023-06-16 | 37,500.00 | 38,750.00 | 37,400.00 | 38,600.00 | 19,174.62 | 223,582 |
| 2023-06-15 | 37,700.00 | 38,100.00 | 36,850.00 | 37,550.00 | 18,653.03 | 300,954 |
| 2023-06-14 | 39,300.00 | 39,300.00 | 37,400.00 | 37,900.00 | 18,826.89 | 466,682 |
| 2023-06-13 | 40,250.00 | 40,400.00 | 39,150.00 | 39,300.00 | 19,522.34 | 295,812 |
| 2023-06-12 | 40,000.00 | 41,150.00 | 39,900.00 | 40,050.00 | 19,894.91 | 218,916 |
| 2023-06-09 | 39,100.00 | 39,900.00 | 39,100.00 | 39,850.00 | 19,795.56 | 162,378 |
| 2023-06-08 | 39,850.00 | 39,850.00 | 38,950.00 | 39,050.00 | 19,398.16 | 154,654 |
| 2023-06-07 | 39,650.00 | 40,000.00 | 39,400.00 | 39,900.00 | 19,820.39 | 144,734 |
| 2023-06-05 | 39,800.00 | 39,850.00 | 38,900.00 | 39,750.00 | 19,745.88 | 155,382 |
| 2023-06-02 | 39,150.00 | 39,950.00 | 38,950.00 | 39,700.00 | 19,721.04 | 143,908 |
| 2023-06-01 | 38,850.00 | 39,500.00 | 38,700.00 | 38,950.00 | 19,348.48 | 94,590 |
| 2023-05-31 | 39,750.00 | 40,000.00 | 39,350.00 | 39,350.00 | 19,547.18 | 112,464 |
| 2023-05-30 | 39,550.00 | 39,750.00 | 39,000.00 | 39,700.00 | 19,721.04 | 110,952 |
| 2023-05-26 | 39,900.00 | 40,000.00 | 39,000.00 | 39,100.00 | 19,422.99 | 130,576 |
| 2023-05-25 | 40,050.00 | 40,100.00 | 39,600.00 | 39,600.00 | 19,671.37 | 99,270 |
| 2023-05-24 | 39,750.00 | 40,150.00 | 39,100.00 | 40,000.00 | 19,870.07 | 172,918 |
| 2023-05-23 | 39,300.00 | 39,750.00 | 39,000.00 | 39,350.00 | 19,547.18 | 205,226 |
| 2023-05-22 | 37,450.00 | 38,750.00 | 37,000.00 | 38,750.00 | 19,249.13 | 188,324 |
| 2023-05-19 | 37,850.00 | 37,900.00 | 37,400.00 | 37,450.00 | 18,603.35 | 108,772 |
| 2023-05-18 | 37,750.00 | 37,800.00 | 37,150.00 | 37,450.00 | 18,603.35 | 102,886 |
| 2023-05-17 | 36,600.00 | 37,300.00 | 36,300.00 | 37,300.00 | 18,528.84 | 129,236 |
| 2023-05-16 | 36,100.00 | 36,750.00 | 36,100.00 | 36,550.00 | 18,156.28 | 138,748 |
| 2023-05-15 | 36,300.00 | 36,450.00 | 35,200.00 | 35,900.00 | 17,833.39 | 252,314 |
| 2023-05-12 | 36,600.00 | 37,050.00 | 36,300.00 | 36,700.00 | 18,230.79 | 160,120 |
| 2023-05-11 | 37,300.00 | 37,800.00 | 36,900.00 | 36,900.00 | 18,330.14 | 170,424 |
| 2023-05-10 | 38,050.00 | 38,150.00 | 37,050.00 | 37,200.00 | 18,479.17 | 207,240 |
| 2023-05-09 | 39,650.00 | 39,850.00 | 37,650.00 | 38,050.00 | 18,901.40 | 404,668 |
| 2023-05-08 | 40,000.00 | 40,450.00 | 39,500.00 | 39,750.00 | 19,745.88 | 189,964 |
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.