Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 46,950.00 | 47,450.00 | 46,100.00 | 46,250.00 | 22,898.44 | 382,814 |
| 2022-08-10 | 44,900.00 | 47,250.00 | 44,900.00 | 46,150.00 | 22,848.93 | 443,654 |
| 2022-08-09 | 46,400.00 | 46,600.00 | 44,350.00 | 45,900.00 | 22,725.15 | 656,984 |
| 2022-08-08 | 45,200.00 | 47,300.00 | 44,450.00 | 46,400.00 | 22,972.71 | 638,452 |
| 2022-08-05 | 45,400.00 | 45,600.00 | 44,350.00 | 45,050.00 | 22,304.32 | 428,692 |
| 2022-08-04 | 44,500.00 | 46,150.00 | 44,200.00 | 44,950.00 | 22,254.81 | 667,592 |
| 2022-08-03 | 43,600.00 | 44,400.00 | 43,500.00 | 44,100.00 | 21,833.97 | 403,204 |
| 2022-08-02 | 45,050.00 | 45,100.00 | 43,500.00 | 43,800.00 | 21,685.44 | 611,954 |
| 2022-08-01 | 41,850.00 | 45,000.00 | 41,150.00 | 44,700.00 | 22,131.03 | 1,202,422 |
| 2022-07-29 | 40,250.00 | 43,450.00 | 40,150.00 | 41,750.00 | 20,670.48 | 1,320,312 |
| 2022-07-28 | 39,800.00 | 40,900.00 | 39,650.00 | 40,000.00 | 19,804.06 | 826,604 |
| 2022-07-27 | 39,500.00 | 39,700.00 | 39,300.00 | 39,450.00 | 19,531.75 | 201,212 |
| 2022-07-26 | 39,200.00 | 39,850.00 | 39,150.00 | 39,700.00 | 19,655.53 | 329,086 |
| 2022-07-25 | 39,300.00 | 40,000.00 | 39,050.00 | 39,500.00 | 19,556.51 | 362,530 |
| 2022-07-22 | 39,800.00 | 40,450.00 | 39,300.00 | 39,400.00 | 19,507.00 | 964,164 |
| 2022-07-21 | 41,800.00 | 41,900.00 | 39,050.00 | 39,450.00 | 19,531.75 | 2,076,700 |
| 2022-07-20 | 44,350.00 | 44,550.00 | 42,550.00 | 42,800.00 | 21,190.34 | 466,926 |
| 2022-07-19 | 42,550.00 | 43,950.00 | 42,150.00 | 43,250.00 | 21,413.14 | 240,522 |
| 2022-07-18 | 42,650.00 | 43,000.00 | 41,850.00 | 42,700.00 | 21,140.83 | 208,752 |
| 2022-07-15 | 42,650.00 | 42,650.00 | 41,250.00 | 42,000.00 | 20,794.26 | 216,978 |
| 2022-07-14 | 41,500.00 | 43,500.00 | 41,500.00 | 42,650.00 | 21,116.08 | 429,856 |
| 2022-07-13 | 40,350.00 | 42,100.00 | 40,350.00 | 42,100.00 | 20,843.77 | 241,474 |
| 2022-07-12 | 42,150.00 | 42,250.00 | 40,450.00 | 40,800.00 | 20,200.14 | 407,548 |
| 2022-07-11 | 43,100.00 | 43,250.00 | 42,100.00 | 42,850.00 | 21,215.10 | 182,942 |
| 2022-07-08 | 44,300.00 | 44,600.00 | 42,850.00 | 42,850.00 | 21,215.10 | 243,082 |
| 2022-07-07 | 43,200.00 | 43,900.00 | 42,900.00 | 43,300.00 | 21,437.89 | 137,952 |
| 2022-07-06 | 44,000.00 | 44,250.00 | 42,500.00 | 42,700.00 | 21,140.83 | 215,492 |
| 2022-07-05 | 42,550.00 | 43,950.00 | 42,500.00 | 43,800.00 | 21,685.44 | 339,762 |
| 2022-07-04 | 43,650.00 | 44,000.00 | 41,200.00 | 42,500.00 | 21,041.81 | 554,354 |
| 2022-07-01 | 44,950.00 | 45,500.00 | 43,100.00 | 43,650.00 | 21,611.18 | 534,968 |
| 2022-06-30 | 48,500.00 | 48,550.00 | 44,950.00 | 45,100.00 | 22,329.07 | 593,870 |
| 2022-06-29 | 49,350.00 | 49,500.00 | 48,200.00 | 48,200.00 | 23,863.89 | 329,956 |
| 2022-06-28 | 49,900.00 | 50,600.00 | 49,100.00 | 50,300.00 | 24,903.60 | 226,018 |
| 2022-06-27 | 50,800.00 | 51,200.00 | 49,800.00 | 49,900.00 | 24,705.56 | 288,030 |
| 2022-06-24 | 46,800.00 | 49,400.00 | 46,550.00 | 49,400.00 | 24,458.01 | 423,306 |
| 2022-06-23 | 48,800.00 | 49,500.00 | 46,200.00 | 46,600.00 | 23,071.73 | 576,940 |
| 2022-06-22 | 51,900.00 | 52,400.00 | 48,800.00 | 48,800.00 | 24,160.95 | 484,792 |
| 2022-06-21 | 51,800.00 | 52,200.00 | 50,200.00 | 51,000.00 | 25,250.17 | 375,532 |
| 2022-06-20 | 55,800.00 | 55,800.00 | 51,400.00 | 51,800.00 | 25,646.25 | 548,720 |
| 2022-06-17 | 52,200.00 | 55,100.00 | 52,000.00 | 55,100.00 | 27,280.09 | 284,286 |
| 2022-06-16 | 54,000.00 | 55,400.00 | 53,600.00 | 53,900.00 | 26,685.97 | 392,346 |
| 2022-06-15 | 56,300.00 | 57,000.00 | 52,000.00 | 52,300.00 | 25,893.80 | 705,278 |
| 2022-06-14 | 54,200.00 | 57,000.00 | 54,100.00 | 56,600.00 | 28,022.74 | 403,530 |
| 2022-06-13 | 56,400.00 | 57,100.00 | 54,700.00 | 55,800.00 | 27,626.66 | 536,480 |
| 2022-06-10 | 59,100.00 | 59,400.00 | 58,300.00 | 58,300.00 | 28,864.41 | 283,908 |
| 2022-06-09 | 59,100.00 | 61,000.00 | 59,100.00 | 59,700.00 | 29,557.55 | 308,234 |
| 2022-06-08 | 60,500.00 | 60,900.00 | 59,500.00 | 59,500.00 | 29,458.53 | 257,380 |
| 2022-06-07 | 61,400.00 | 61,500.00 | 60,100.00 | 60,200.00 | 29,805.10 | 294,306 |
| 2022-06-03 | 63,900.00 | 64,300.00 | 61,800.00 | 62,000.00 | 30,696.29 | 328,812 |
| 2022-06-02 | 63,500.00 | 64,400.00 | 62,300.00 | 63,000.00 | 31,191.39 | 282,484 |
| 2022-05-31 | 60,900.00 | 64,100.00 | 60,700.00 | 63,500.00 | 31,438.94 | 880,052 |
| 2022-05-30 | 60,300.00 | 61,200.00 | 59,600.00 | 60,200.00 | 29,805.10 | 353,396 |
| 2022-05-27 | 60,700.00 | 61,000.00 | 59,400.00 | 59,600.00 | 29,508.04 | 333,970 |
| 2022-05-26 | 61,900.00 | 62,400.00 | 59,400.00 | 59,400.00 | 29,409.02 | 876,912 |
| 2022-05-25 | 64,100.00 | 64,500.00 | 62,000.00 | 62,700.00 | 31,042.86 | 326,322 |
| 2022-05-24 | 65,500.00 | 67,000.00 | 63,800.00 | 63,800.00 | 31,587.47 | 281,142 |
| 2022-05-23 | 68,300.00 | 68,400.00 | 65,600.00 | 65,800.00 | 32,577.67 | 313,992 |
| 2022-05-20 | 68,400.00 | 68,700.00 | 67,300.00 | 67,600.00 | 33,468.86 | 369,658 |
| 2022-05-19 | 64,000.00 | 67,900.00 | 63,700.00 | 67,600.00 | 33,468.86 | 527,422 |
| 2022-05-18 | 65,300.00 | 67,000.00 | 64,600.00 | 66,000.00 | 32,676.69 | 327,606 |
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.