Solus Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	40,500.00	40,500.00	39,550.00	39,700.00	19,721.04	192,882
2023-05-03	40,700.00	40,700.00	40,050.00	40,200.00	19,969.42	167,604
2023-05-02	40,300.00	41,400.00	40,150.00	40,900.00	20,317.15	158,062
2023-04-28	41,450.00	41,900.00	40,050.00	40,300.00	20,019.10	271,580
2023-04-27	40,300.00	40,950.00	39,400.00	40,850.00	20,292.31	277,126
2023-04-26	40,450.00	41,000.00	39,900.00	39,900.00	19,820.39	310,920
2023-04-25	41,750.00	42,200.00	40,000.00	40,650.00	20,192.96	479,676
2023-04-24	42,500.00	43,300.00	41,650.00	41,950.00	20,838.74	273,668
2023-04-21	43,000.00	43,750.00	42,000.00	42,700.00	21,211.30	363,118
2023-04-20	45,100.00	45,550.00	43,100.00	43,200.00	21,459.68	588,182
2023-04-19	44,800.00	46,600.00	44,650.00	45,700.00	22,701.55	500,418
2023-04-18	45,650.00	45,650.00	44,550.00	44,600.00	22,155.13	404,448
2023-04-17	46,000.00	46,050.00	44,400.00	45,650.00	22,676.72	385,984
2023-04-14	46,500.00	46,850.00	45,550.00	45,700.00	22,701.55	353,862
2023-04-13	45,300.00	46,800.00	44,000.00	45,700.00	22,701.55	530,268
2023-04-12	46,300.00	46,850.00	45,000.00	45,300.00	22,502.85	549,150
2023-04-11	47,050.00	47,400.00	45,000.00	46,300.00	22,999.61	727,892
2023-04-10	49,050.00	49,050.00	46,700.00	46,700.00	23,198.31	1,038,658
2023-04-07	50,500.00	50,600.00	48,650.00	49,000.00	24,340.84	736,252
2023-04-06	48,900.00	50,400.00	47,850.00	49,400.00	24,539.54	1,153,324
2023-04-05	48,350.00	51,000.00	47,650.00	48,700.00	24,191.81	2,036,710
2023-04-04	46,150.00	48,500.00	46,100.00	46,550.00	23,123.79	943,972
2023-04-03	48,400.00	49,000.00	46,450.00	46,550.00	23,123.79	1,047,760
2023-03-31	47,050.00	48,750.00	45,500.00	47,000.00	23,347.33	924,704
2023-03-30	47,950.00	48,450.00	46,350.00	46,700.00	23,198.31	1,021,880
2023-03-29	43,750.00	48,450.00	43,500.00	47,900.00	23,794.41	2,747,010
2023-03-28	42,500.00	43,150.00	41,750.00	42,800.00	21,260.97	522,494
2023-03-27	42,450.00	43,200.00	41,650.00	41,850.00	20,789.06	510,050
2023-03-24	41,450.00	42,100.00	40,650.00	41,900.00	20,813.90	441,498
2023-03-23	41,900.00	42,250.00	40,950.00	41,050.00	20,391.66	614,436
2023-03-22	41,600.00	42,650.00	41,200.00	42,500.00	21,111.95	596,446
2023-03-21	42,050.00	42,600.00	41,000.00	41,100.00	20,416.50	311,148
2023-03-20	41,650.00	42,850.00	41,250.00	41,700.00	20,714.55	359,496
2023-03-17	41,500.00	42,700.00	39,900.00	42,550.00	21,136.79	574,420
2023-03-16	41,300.00	41,350.00	39,800.00	40,900.00	20,317.15	471,540
2023-03-15	42,250.00	42,800.00	40,500.00	41,350.00	20,540.68	389,856
2023-03-14	43,150.00	43,150.00	40,950.00	41,400.00	20,565.52	316,658
2023-03-13	40,500.00	43,450.00	40,450.00	43,100.00	21,410.00	644,822
2023-03-10	41,350.00	42,550.00	41,000.00	41,300.00	20,515.85	412,702
2023-03-09	43,500.00	43,750.00	41,650.00	42,050.00	20,888.41	651,776
2023-03-08	43,500.00	44,900.00	43,150.00	43,450.00	21,583.86	632,620
2023-03-07	45,900.00	46,250.00	44,200.00	44,350.00	22,030.94	1,093,110
2023-03-06	48,650.00	48,650.00	45,800.00	45,900.00	22,800.91	901,344
2023-03-03	47,000.00	47,750.00	46,300.00	47,350.00	23,521.20	694,754
2023-03-02	49,450.00	49,500.00	47,000.00	47,150.00	23,421.84	727,030
2023-02-28	46,950.00	49,400.00	46,950.00	49,150.00	24,415.35	857,160
2023-02-27	47,900.00	48,100.00	46,500.00	46,900.00	23,297.66	762,146
2023-02-24	49,950.00	49,950.00	47,900.00	48,950.00	24,316.00	772,342
2023-02-23	53,500.00	53,600.00	48,650.00	49,800.00	24,738.24	1,252,746
2023-02-22	49,600.00	54,000.00	49,550.00	52,200.00	25,930.44	1,510,630
2023-02-21	47,150.00	50,500.00	47,050.00	50,300.00	24,986.61	1,700,642
2023-02-20	46,200.00	47,000.00	45,450.00	46,950.00	23,322.49	874,556
2023-02-17	43,000.00	45,450.00	42,500.00	44,900.00	22,304.15	875,158
2023-02-16	41,500.00	44,200.00	41,200.00	43,700.00	21,708.05	852,212
2023-02-15	42,350.00	42,850.00	40,350.00	40,500.00	20,118.45	409,906
2023-02-14	40,700.00	42,400.00	40,600.00	41,900.00	20,813.90	446,488
2023-02-13	40,100.00	40,950.00	39,700.00	40,000.00	19,870.07	334,990
2023-02-10	43,400.00	43,450.00	40,550.00	40,700.00	20,217.80	704,284
2023-02-09	42,400.00	43,750.00	42,000.00	42,950.00	21,335.49	420,740
2023-02-08	43,100.00	43,350.00	41,700.00	42,700.00	21,211.30	469,406

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.