Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 34,200.00 | 36,500.00 | 34,000.00 | 34,800.00 | 17,229.53 | 643,668 |
| 2022-11-09 | 34,300.00 | 34,850.00 | 33,950.00 | 34,450.00 | 17,056.24 | 273,208 |
| 2022-11-08 | 34,300.00 | 34,450.00 | 33,400.00 | 34,300.00 | 16,981.98 | 201,974 |
| 2022-11-07 | 34,600.00 | 34,650.00 | 33,850.00 | 34,050.00 | 16,858.20 | 185,314 |
| 2022-11-04 | 33,400.00 | 35,050.00 | 33,400.00 | 34,600.00 | 17,130.51 | 279,984 |
| 2022-11-03 | 33,400.00 | 34,150.00 | 32,700.00 | 33,900.00 | 16,783.94 | 216,638 |
| 2022-11-02 | 34,100.00 | 34,600.00 | 33,600.00 | 33,600.00 | 16,635.41 | 291,538 |
| 2022-11-01 | 33,600.00 | 34,400.00 | 33,250.00 | 34,400.00 | 17,031.49 | 344,866 |
| 2022-10-31 | 36,600.00 | 36,650.00 | 32,800.00 | 33,600.00 | 16,635.41 | 932,984 |
| 2022-10-28 | 34,350.00 | 37,300.00 | 34,350.00 | 36,300.00 | 17,972.18 | 854,638 |
| 2022-10-27 | 34,000.00 | 35,600.00 | 33,900.00 | 34,850.00 | 17,254.28 | 307,954 |
| 2022-10-26 | 35,200.00 | 35,450.00 | 33,750.00 | 33,750.00 | 16,709.67 | 239,910 |
| 2022-10-25 | 34,350.00 | 35,550.00 | 34,000.00 | 35,000.00 | 17,328.55 | 385,174 |
| 2022-10-24 | 34,200.00 | 35,100.00 | 33,700.00 | 34,550.00 | 17,105.75 | 423,858 |
| 2022-10-21 | 35,150.00 | 35,450.00 | 33,300.00 | 33,300.00 | 16,486.88 | 415,682 |
| 2022-10-20 | 34,750.00 | 36,800.00 | 34,100.00 | 34,950.00 | 17,303.79 | 1,197,952 |
| 2022-10-19 | 30,800.00 | 37,000.00 | 30,500.00 | 34,050.00 | 16,858.20 | 2,256,724 |
| 2022-10-18 | 31,500.00 | 31,500.00 | 30,250.00 | 30,550.00 | 15,125.35 | 180,100 |
| 2022-10-17 | 28,800.00 | 30,200.00 | 28,300.00 | 30,150.00 | 14,927.31 | 167,376 |
| 2022-10-14 | 28,950.00 | 29,600.00 | 28,800.00 | 29,250.00 | 14,481.72 | 167,368 |
| 2022-10-13 | 29,050.00 | 29,500.00 | 28,250.00 | 28,250.00 | 13,986.61 | 181,504 |
| 2022-10-12 | 29,050.00 | 29,600.00 | 28,650.00 | 29,550.00 | 14,630.25 | 178,242 |
| 2022-10-11 | 30,100.00 | 30,600.00 | 29,150.00 | 29,400.00 | 14,555.98 | 239,552 |
| 2022-10-07 | 30,750.00 | 31,950.00 | 30,550.00 | 31,250.00 | 15,471.92 | 171,954 |
| 2022-10-06 | 29,850.00 | 31,400.00 | 29,800.00 | 31,200.00 | 15,447.16 | 233,120 |
| 2022-10-05 | 31,550.00 | 32,000.00 | 29,600.00 | 29,800.00 | 14,754.02 | 292,320 |
| 2022-10-04 | 30,450.00 | 31,150.00 | 30,300.00 | 31,050.00 | 15,372.90 | 164,856 |
| 2022-09-30 | 29,700.00 | 30,300.00 | 29,100.00 | 29,900.00 | 14,803.53 | 352,984 |
| 2022-09-29 | 31,600.00 | 32,300.00 | 30,350.00 | 30,400.00 | 15,051.08 | 320,186 |
| 2022-09-28 | 32,950.00 | 33,500.00 | 30,850.00 | 31,300.00 | 15,496.67 | 379,448 |
| 2022-09-27 | 32,600.00 | 33,500.00 | 31,950.00 | 33,350.00 | 16,511.63 | 451,730 |
| 2022-09-26 | 34,400.00 | 34,450.00 | 32,700.00 | 33,100.00 | 16,387.86 | 698,864 |
| 2022-09-23 | 37,350.00 | 37,500.00 | 34,850.00 | 34,950.00 | 17,303.79 | 712,470 |
| 2022-09-22 | 37,050.00 | 37,650.00 | 36,700.00 | 37,450.00 | 18,541.55 | 299,756 |
| 2022-09-21 | 38,000.00 | 38,450.00 | 37,400.00 | 37,950.00 | 18,789.10 | 231,550 |
| 2022-09-20 | 38,450.00 | 39,100.00 | 38,150.00 | 38,250.00 | 18,937.63 | 167,080 |
| 2022-09-19 | 38,500.00 | 39,150.00 | 37,950.00 | 38,250.00 | 18,937.63 | 222,908 |
| 2022-09-16 | 38,700.00 | 39,650.00 | 38,300.00 | 38,400.00 | 19,011.89 | 327,600 |
| 2022-09-15 | 40,200.00 | 40,450.00 | 39,350.00 | 39,400.00 | 19,507.00 | 288,762 |
| 2022-09-14 | 39,000.00 | 40,950.00 | 38,950.00 | 39,950.00 | 19,779.30 | 461,758 |
| 2022-09-13 | 38,950.00 | 41,900.00 | 38,550.00 | 41,300.00 | 20,447.69 | 740,782 |
| 2022-09-08 | 37,850.00 | 38,450.00 | 37,450.00 | 38,000.00 | 18,813.85 | 297,336 |
| 2022-09-07 | 38,200.00 | 38,400.00 | 36,700.00 | 37,300.00 | 18,467.28 | 677,446 |
| 2022-09-06 | 38,100.00 | 39,100.00 | 38,050.00 | 38,550.00 | 19,086.16 | 307,326 |
| 2022-09-05 | 39,100.00 | 39,700.00 | 38,350.00 | 38,500.00 | 19,061.40 | 290,562 |
| 2022-09-02 | 40,500.00 | 40,500.00 | 39,500.00 | 39,500.00 | 19,556.51 | 237,080 |
| 2022-09-01 | 41,200.00 | 41,250.00 | 39,750.00 | 39,950.00 | 19,779.30 | 417,632 |
| 2022-08-31 | 41,050.00 | 42,050.00 | 40,300.00 | 41,800.00 | 20,695.24 | 257,008 |
| 2022-08-30 | 41,000.00 | 41,850.00 | 40,950.00 | 41,350.00 | 20,472.44 | 300,796 |
| 2022-08-29 | 40,200.00 | 41,500.00 | 40,100.00 | 41,250.00 | 20,422.93 | 227,198 |
| 2022-08-26 | 43,400.00 | 43,400.00 | 42,250.00 | 42,250.00 | 20,918.03 | 282,646 |
| 2022-08-25 | 42,000.00 | 43,450.00 | 42,000.00 | 42,850.00 | 21,215.10 | 279,492 |
| 2022-08-24 | 42,300.00 | 42,850.00 | 41,500.00 | 42,250.00 | 20,918.03 | 225,078 |
| 2022-08-23 | 42,450.00 | 43,200.00 | 42,200.00 | 42,250.00 | 20,918.03 | 266,308 |
| 2022-08-22 | 43,300.00 | 43,850.00 | 43,050.00 | 43,300.00 | 21,437.89 | 265,476 |
| 2022-08-19 | 45,450.00 | 46,100.00 | 44,250.00 | 44,350.00 | 21,957.75 | 293,288 |
| 2022-08-18 | 45,600.00 | 45,700.00 | 44,600.00 | 45,500.00 | 22,527.11 | 334,234 |
| 2022-08-17 | 46,600.00 | 47,400.00 | 46,100.00 | 46,350.00 | 22,947.95 | 323,130 |
| 2022-08-16 | 46,600.00 | 47,000.00 | 46,200.00 | 46,600.00 | 23,071.73 | 263,824 |
| 2022-08-12 | 46,150.00 | 46,700.00 | 45,500.00 | 46,600.00 | 23,071.73 | 293,710 |
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.