Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 63,100.00 | 65,000.00 | 62,600.00 | 64,000.00 | 31,686.49 | 220,478 |
| 2022-05-16 | 63,700.00 | 65,100.00 | 63,200.00 | 63,400.00 | 31,389.43 | 217,670 |
| 2022-05-13 | 60,800.00 | 63,000.00 | 60,800.00 | 62,500.00 | 30,943.84 | 206,082 |
| 2022-05-12 | 63,000.00 | 63,400.00 | 60,500.00 | 60,800.00 | 30,102.17 | 415,388 |
| 2022-05-11 | 64,200.00 | 66,000.00 | 63,300.00 | 64,200.00 | 31,785.51 | 259,096 |
| 2022-05-10 | 64,000.00 | 65,200.00 | 61,400.00 | 64,200.00 | 31,785.51 | 525,542 |
| 2022-05-09 | 65,800.00 | 66,300.00 | 64,500.00 | 64,800.00 | 32,082.57 | 364,786 |
| 2022-05-06 | 68,500.00 | 69,700.00 | 66,800.00 | 66,800.00 | 33,072.77 | 420,518 |
| 2022-05-04 | 72,000.00 | 72,100.00 | 69,000.00 | 69,100.00 | 34,211.51 | 650,282 |
| 2022-05-03 | 72,400.00 | 73,800.00 | 71,600.00 | 71,900.00 | 35,597.79 | 300,756 |
| 2022-05-02 | 70,800.00 | 72,800.00 | 70,700.00 | 72,700.00 | 35,993.87 | 224,266 |
| 2022-04-29 | 72,900.00 | 73,800.00 | 71,900.00 | 72,400.00 | 35,845.34 | 340,248 |
| 2022-04-28 | 75,300.00 | 76,200.00 | 72,100.00 | 72,200.00 | 35,746.32 | 484,842 |
| 2022-04-27 | 69,900.00 | 76,800.00 | 69,700.00 | 74,100.00 | 36,687.01 | 1,360,162 |
| 2022-04-26 | 74,800.00 | 75,000.00 | 72,000.00 | 72,700.00 | 35,993.87 | 495,086 |
| 2022-04-25 | 76,500.00 | 77,800.00 | 73,600.00 | 73,700.00 | 36,488.97 | 937,120 |
| 2022-04-22 | 73,000.00 | 78,800.00 | 72,900.00 | 76,800.00 | 38,023.79 | 2,535,426 |
| 2022-04-21 | 68,300.00 | 73,200.00 | 68,300.00 | 72,800.00 | 36,043.38 | 1,104,304 |
| 2022-04-20 | 69,600.00 | 69,900.00 | 68,100.00 | 68,100.00 | 33,716.41 | 208,096 |
| 2022-04-19 | 69,100.00 | 70,000.00 | 68,600.00 | 68,700.00 | 34,013.47 | 201,678 |
| 2022-04-18 | 70,500.00 | 71,400.00 | 68,500.00 | 68,600.00 | 33,963.96 | 341,324 |
| 2022-04-15 | 69,000.00 | 71,800.00 | 68,500.00 | 70,900.00 | 35,102.69 | 311,922 |
| 2022-04-14 | 72,800.00 | 72,900.00 | 69,700.00 | 69,700.00 | 34,508.57 | 548,752 |
| 2022-04-13 | 71,400.00 | 71,900.00 | 69,700.00 | 71,800.00 | 35,548.28 | 427,476 |
| 2022-04-12 | 69,400.00 | 71,100.00 | 68,000.00 | 70,600.00 | 34,954.16 | 673,014 |
| 2022-04-11 | 73,200.00 | 74,200.00 | 70,500.00 | 71,200.00 | 35,251.22 | 654,696 |
| 2022-04-08 | 70,100.00 | 73,900.00 | 70,100.00 | 73,700.00 | 36,488.97 | 998,892 |
| 2022-04-07 | 71,200.00 | 72,400.00 | 69,300.00 | 69,700.00 | 34,508.57 | 642,742 |
| 2022-04-06 | 67,900.00 | 73,300.00 | 67,200.00 | 71,800.00 | 35,548.28 | 1,637,578 |
| 2022-04-05 | 65,700.00 | 70,300.00 | 65,600.00 | 69,000.00 | 34,162.00 | 1,326,628 |
| 2022-04-04 | 64,500.00 | 65,200.00 | 63,500.00 | 64,900.00 | 32,132.08 | 318,886 |
| 2022-04-01 | 66,100.00 | 68,300.00 | 64,400.00 | 64,500.00 | 31,934.04 | 777,916 |
| 2022-03-31 | 61,273.20 | 66,668.32 | 61,273.20 | 66,475.64 | 32,912.18 | 1,635,847 |
| 2022-03-30 | 62,525.64 | 63,296.37 | 61,851.24 | 62,043.93 | 30,718.04 | 294,891 |
| 2022-03-29 | 62,236.61 | 63,007.34 | 61,465.88 | 61,754.90 | 30,574.94 | 344,935 |
| 2022-03-28 | 61,176.85 | 61,947.59 | 59,828.07 | 61,465.88 | 30,431.84 | 284,687 |
| 2022-03-25 | 62,718.32 | 62,814.66 | 61,658.56 | 61,754.90 | 30,574.94 | 342,650 |
| 2022-03-24 | 60,695.15 | 62,718.32 | 60,502.46 | 62,429.29 | 30,908.83 | 313,325 |
| 2022-03-23 | 63,200.03 | 63,874.42 | 61,465.88 | 61,754.90 | 30,574.94 | 532,630 |
| 2022-03-22 | 61,851.24 | 62,525.64 | 60,502.46 | 61,947.59 | 30,670.34 | 348,321 |
| 2022-03-21 | 60,984.17 | 62,525.64 | 60,213.44 | 61,851.24 | 30,622.64 | 710,253 |
| 2022-03-18 | 57,804.90 | 60,695.15 | 57,130.51 | 59,731.73 | 29,573.26 | 591,733 |
| 2022-03-17 | 55,974.41 | 57,804.90 | 55,878.07 | 57,034.17 | 28,237.70 | 462,934 |
| 2022-03-16 | 55,492.71 | 55,685.39 | 54,432.95 | 55,011.00 | 27,236.02 | 333,738 |
| 2022-03-15 | 55,589.05 | 56,648.80 | 54,432.95 | 54,818.32 | 27,140.63 | 359,565 |
| 2022-03-14 | 57,901.24 | 57,901.24 | 55,396.36 | 56,070.75 | 27,760.71 | 479,993 |
| 2022-03-11 | 57,901.24 | 58,479.29 | 57,419.54 | 57,997.58 | 28,714.69 | 247,343 |
| 2022-03-10 | 58,961.00 | 59,442.71 | 57,419.54 | 57,901.24 | 28,666.99 | 332,280 |
| 2022-03-08 | 57,708.56 | 58,671.98 | 56,841.49 | 57,612.22 | 28,523.89 | 338,668 |
| 2022-03-07 | 60,117.10 | 60,791.49 | 58,768.32 | 58,864.66 | 29,143.98 | 507,177 |
| 2022-03-04 | 61,465.88 | 62,429.29 | 60,502.46 | 61,176.85 | 30,288.75 | 310,711 |
| 2022-03-03 | 61,658.56 | 62,525.64 | 61,176.85 | 61,369.54 | 30,384.14 | 568,403 |
| 2022-03-02 | 58,479.29 | 61,273.20 | 58,382.95 | 60,887.83 | 30,145.65 | 997,408 |
| 2022-02-28 | 60,213.44 | 61,562.22 | 59,731.73 | 60,695.15 | 30,050.25 | 559,281 |
| 2022-02-25 | 60,117.10 | 60,791.49 | 59,346.37 | 60,598.81 | 30,002.55 | 656,955 |
| 2022-02-24 | 58,961.00 | 61,273.20 | 58,093.93 | 58,382.95 | 28,905.48 | 815,580 |
| 2022-02-23 | 59,635.39 | 60,117.10 | 59,057.34 | 59,442.71 | 29,430.17 | 385,375 |
| 2022-02-22 | 58,671.98 | 60,984.17 | 58,575.63 | 59,057.34 | 29,239.37 | 657,905 |
| 2022-02-21 | 58,382.95 | 61,562.22 | 57,901.24 | 60,309.78 | 29,859.46 | 1,023,247 |
| 2022-02-18 | 57,804.90 | 61,851.24 | 57,323.19 | 59,346.37 | 29,382.47 | 1,617,517 |
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.