Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 41,350.00 | 43,100.00 | 41,350.00 | 42,650.00 | 21,186.46 | 539,036 |
| 2023-02-06 | 40,300.00 | 41,700.00 | 39,750.00 | 41,200.00 | 20,466.17 | 441,098 |
| 2023-02-03 | 40,750.00 | 41,350.00 | 40,000.00 | 40,300.00 | 20,019.10 | 326,060 |
| 2023-02-02 | 40,200.00 | 40,800.00 | 39,550.00 | 40,750.00 | 20,242.63 | 435,032 |
| 2023-02-01 | 39,700.00 | 40,000.00 | 39,150.00 | 39,450.00 | 19,596.86 | 341,094 |
| 2023-01-31 | 39,000.00 | 39,500.00 | 37,800.00 | 39,350.00 | 19,547.18 | 331,730 |
| 2023-01-30 | 39,450.00 | 40,250.00 | 38,450.00 | 39,000.00 | 19,373.32 | 447,510 |
| 2023-01-27 | 38,850.00 | 39,400.00 | 38,250.00 | 39,000.00 | 19,373.32 | 507,574 |
| 2023-01-26 | 36,250.00 | 38,700.00 | 36,250.00 | 38,400.00 | 19,075.27 | 624,332 |
| 2023-01-25 | 36,600.00 | 36,600.00 | 36,000.00 | 36,100.00 | 17,932.74 | 166,676 |
| 2023-01-20 | 35,700.00 | 36,250.00 | 35,500.00 | 36,000.00 | 17,883.06 | 191,452 |
| 2023-01-19 | 34,950.00 | 36,400.00 | 34,500.00 | 36,300.00 | 18,032.09 | 385,774 |
| 2023-01-18 | 35,600.00 | 35,800.00 | 34,700.00 | 35,150.00 | 17,460.82 | 226,778 |
| 2023-01-17 | 34,350.00 | 36,100.00 | 34,000.00 | 35,500.00 | 17,634.69 | 758,960 |
| 2023-01-16 | 32,450.00 | 34,250.00 | 32,450.00 | 34,200.00 | 16,988.91 | 335,152 |
| 2023-01-13 | 33,550.00 | 33,600.00 | 32,350.00 | 32,350.00 | 16,069.92 | 252,546 |
| 2023-01-12 | 33,900.00 | 34,750.00 | 32,850.00 | 33,350.00 | 16,566.67 | 284,458 |
| 2023-01-11 | 32,500.00 | 33,450.00 | 32,500.00 | 33,400.00 | 16,591.51 | 173,088 |
| 2023-01-10 | 32,600.00 | 33,100.00 | 32,300.00 | 32,500.00 | 16,144.43 | 236,190 |
| 2023-01-09 | 31,200.00 | 32,650.00 | 31,200.00 | 32,050.00 | 15,920.89 | 215,540 |
| 2023-01-06 | 30,150.00 | 31,250.00 | 29,900.00 | 30,700.00 | 15,250.28 | 135,138 |
| 2023-01-05 | 31,250.00 | 31,550.00 | 30,200.00 | 30,400.00 | 15,101.25 | 170,724 |
| 2023-01-04 | 30,450.00 | 31,250.00 | 30,200.00 | 31,150.00 | 15,473.82 | 140,908 |
| 2023-01-03 | 30,300.00 | 31,050.00 | 29,850.00 | 30,900.00 | 15,349.63 | 157,660 |
| 2023-01-02 | 30,200.00 | 31,300.00 | 30,200.00 | 30,700.00 | 15,250.28 | 161,502 |
| 2022-12-29 | 30,200.00 | 30,800.00 | 29,950.00 | 30,000.00 | 14,902.55 | 220,600 |
| 2022-12-28 | 30,000.00 | 30,350.00 | 29,700.00 | 30,000.00 | 14,902.55 | 204,096 |
| 2022-12-27 | 30,000.00 | 30,600.00 | 29,950.00 | 30,100.00 | 14,902.55 | 197,686 |
| 2022-12-26 | 29,950.00 | 30,250.00 | 29,650.00 | 30,150.00 | 14,927.31 | 170,822 |
| 2022-12-23 | 30,550.00 | 30,800.00 | 29,750.00 | 29,950.00 | 14,828.29 | 329,770 |
| 2022-12-22 | 31,300.00 | 31,700.00 | 31,050.00 | 31,300.00 | 15,496.67 | 147,902 |
| 2022-12-21 | 31,700.00 | 32,000.00 | 30,750.00 | 31,200.00 | 15,447.16 | 183,344 |
| 2022-12-20 | 32,600.00 | 32,800.00 | 31,300.00 | 31,600.00 | 15,645.20 | 243,928 |
| 2022-12-19 | 33,800.00 | 33,800.00 | 32,800.00 | 32,850.00 | 16,264.08 | 193,812 |
| 2022-12-16 | 33,100.00 | 33,850.00 | 32,800.00 | 33,850.00 | 16,759.18 | 336,398 |
| 2022-12-15 | 33,500.00 | 34,500.00 | 33,500.00 | 33,800.00 | 16,734.43 | 106,886 |
| 2022-12-14 | 33,450.00 | 34,300.00 | 33,200.00 | 34,300.00 | 16,981.98 | 159,488 |
| 2022-12-13 | 34,000.00 | 34,450.00 | 33,100.00 | 33,400.00 | 16,536.39 | 190,276 |
| 2022-12-12 | 33,700.00 | 33,950.00 | 33,150.00 | 33,700.00 | 16,684.92 | 209,330 |
| 2022-12-09 | 34,850.00 | 34,900.00 | 33,500.00 | 34,100.00 | 16,882.96 | 276,212 |
| 2022-12-08 | 34,750.00 | 35,150.00 | 34,150.00 | 34,600.00 | 17,130.51 | 250,840 |
| 2022-12-07 | 35,400.00 | 35,750.00 | 34,800.00 | 35,150.00 | 17,402.81 | 217,100 |
| 2022-12-06 | 36,500.00 | 36,800.00 | 35,600.00 | 35,900.00 | 17,774.14 | 106,096 |
| 2022-12-05 | 37,450.00 | 37,750.00 | 36,450.00 | 36,500.00 | 18,071.20 | 209,768 |
| 2022-12-02 | 38,700.00 | 39,200.00 | 37,450.00 | 37,500.00 | 18,566.30 | 235,178 |
| 2022-12-01 | 39,700.00 | 39,750.00 | 38,300.00 | 38,300.00 | 18,962.38 | 294,106 |
| 2022-11-30 | 39,000.00 | 39,000.00 | 37,900.00 | 38,850.00 | 19,234.69 | 144,746 |
| 2022-11-29 | 38,500.00 | 39,400.00 | 38,300.00 | 38,800.00 | 19,209.93 | 196,548 |
| 2022-11-28 | 37,100.00 | 39,900.00 | 37,000.00 | 38,600.00 | 19,110.91 | 404,238 |
| 2022-11-25 | 37,450.00 | 38,250.00 | 37,150.00 | 37,800.00 | 18,714.83 | 192,124 |
| 2022-11-24 | 36,650.00 | 37,850.00 | 36,650.00 | 37,300.00 | 18,467.28 | 205,068 |
| 2022-11-23 | 36,200.00 | 36,900.00 | 36,200.00 | 36,350.00 | 17,996.94 | 138,260 |
| 2022-11-22 | 36,600.00 | 37,550.00 | 35,750.00 | 36,050.00 | 17,848.41 | 228,856 |
| 2022-11-21 | 39,400.00 | 39,600.00 | 36,100.00 | 36,900.00 | 18,269.24 | 507,510 |
| 2022-11-18 | 39,250.00 | 40,150.00 | 39,250.00 | 39,500.00 | 19,556.51 | 280,644 |
| 2022-11-17 | 39,850.00 | 40,050.00 | 39,200.00 | 39,250.00 | 19,432.73 | 314,924 |
| 2022-11-16 | 39,900.00 | 41,150.00 | 38,850.00 | 40,300.00 | 19,952.59 | 522,774 |
| 2022-11-15 | 38,750.00 | 40,450.00 | 38,750.00 | 39,700.00 | 19,655.53 | 804,920 |
| 2022-11-14 | 39,550.00 | 39,800.00 | 38,700.00 | 38,700.00 | 19,160.42 | 783,494 |
| 2022-11-11 | 36,100.00 | 40,900.00 | 35,400.00 | 38,700.00 | 19,160.42 | 2,158,812 |
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.