Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,020.00 | 7,080.00 | 6,820.00 | 6,890.00 | 6,890.00 | 138,450 |
| 2026-07-16 | 7,600.00 | 7,660.00 | 7,080.00 | 7,200.00 | 7,200.00 | 152,950 |
| 2026-07-15 | 7,600.00 | 7,740.00 | 7,410.00 | 7,670.00 | 7,670.00 | 85,058 |
| 2026-07-14 | 7,580.00 | 7,800.00 | 7,000.00 | 7,270.00 | 7,270.00 | 168,450 |
| 2026-07-13 | 8,100.00 | 8,370.00 | 7,500.00 | 7,530.00 | 7,530.00 | 195,479 |
| 2026-07-10 | 7,680.00 | 8,180.00 | 7,680.00 | 7,900.00 | 7,900.00 | 164,393 |
| 2026-07-09 | 7,500.00 | 7,830.00 | 7,280.00 | 7,680.00 | 7,680.00 | 208,819 |
| 2026-07-08 | 7,670.00 | 7,910.00 | 7,210.00 | 7,500.00 | 7,500.00 | 203,491 |
| 2026-07-07 | 8,090.00 | 8,180.00 | 7,700.00 | 7,900.00 | 7,900.00 | 139,114 |
| 2026-07-06 | 8,310.00 | 8,350.00 | 7,830.00 | 8,050.00 | 8,050.00 | 143,023 |
| 2026-07-03 | 8,380.00 | 8,500.00 | 7,950.00 | 8,250.00 | 8,250.00 | 338,671 |
| 2026-07-02 | 8,860.00 | 8,960.00 | 8,320.00 | 8,500.00 | 8,500.00 | 194,797 |
| 2026-07-01 | 8,950.00 | 9,190.00 | 8,660.00 | 8,850.00 | 8,850.00 | 205,362 |
| 2026-06-30 | 9,170.00 | 9,310.00 | 8,710.00 | 8,860.00 | 8,860.00 | 208,652 |
| 2026-06-29 | 8,200.00 | 9,200.00 | 8,200.00 | 9,040.00 | 9,040.00 | 216,723 |
| 2026-06-26 | 8,720.00 | 9,080.00 | 8,000.00 | 8,200.00 | 8,200.00 | 487,348 |
| 2026-06-25 | 9,490.00 | 9,510.00 | 9,060.00 | 9,070.00 | 9,070.00 | 116,664 |
| 2026-06-24 | 9,460.00 | 9,710.00 | 9,140.00 | 9,210.00 | 9,210.00 | 224,695 |
| 2026-06-23 | 10,590.00 | 10,760.00 | 9,390.00 | 9,420.00 | 9,420.00 | 547,146 |
| 2026-06-22 | 10,900.00 | 11,250.00 | 10,500.00 | 10,570.00 | 10,570.00 | 243,965 |
| 2026-06-19 | 11,320.00 | 11,800.00 | 10,400.00 | 10,950.00 | 10,950.00 | 234,617 |
| 2026-06-18 | 11,200.00 | 11,270.00 | 10,400.00 | 11,200.00 | 11,200.00 | 197,033 |
| 2026-06-17 | 11,460.00 | 11,540.00 | 11,060.00 | 11,170.00 | 11,170.00 | 252,627 |
| 2026-06-16 | 12,590.00 | 12,600.00 | 11,200.00 | 11,340.00 | 11,340.00 | 791,441 |
| 2026-06-15 | 12,320.00 | 13,030.00 | 11,950.00 | 12,560.00 | 12,560.00 | 773,423 |
| 2026-06-12 | 11,730.00 | 13,030.00 | 11,450.00 | 12,200.00 | 12,200.00 | 1,129,611 |
| 2026-06-11 | 10,620.00 | 11,990.00 | 10,010.00 | 11,190.00 | 11,190.00 | 843,685 |
| 2026-06-10 | 10,120.00 | 12,240.00 | 10,020.00 | 10,730.00 | 10,730.00 | 1,383,300 |
| 2026-06-09 | 10,030.00 | 10,210.00 | 9,770.00 | 10,110.00 | 10,110.00 | 257,832 |
| 2026-06-08 | 9,790.00 | 10,220.00 | 9,760.00 | 9,790.00 | 9,790.00 | 302,871 |
| 2026-06-05 | 10,940.00 | 11,290.00 | 10,720.00 | 11,010.00 | 11,010.00 | 484,166 |
| 2026-06-04 | 12,000.00 | 12,030.00 | 10,480.00 | 11,180.00 | 11,180.00 | 860,192 |
| 2026-06-02 | 11,720.00 | 12,790.00 | 10,830.00 | 11,370.00 | 11,370.00 | 824,467 |
| 2026-06-01 | 11,220.00 | 13,370.00 | 11,000.00 | 11,960.00 | 11,960.00 | 2,034,409 |
| 2026-05-29 | 9,180.00 | 12,090.00 | 8,880.00 | 11,690.00 | 11,690.00 | 3,031,670 |
| 2026-05-28 | 9,600.00 | 9,670.00 | 8,800.00 | 9,300.00 | 9,300.00 | 700,466 |
| 2026-05-27 | 9,800.00 | 10,080.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,014,129 |
| 2026-05-26 | 11,500.00 | 11,590.00 | 10,920.00 | 10,920.00 | 10,920.00 | 417,778 |
| 2026-05-22 | 11,080.00 | 11,670.00 | 10,910.00 | 11,460.00 | 11,460.00 | 332,111 |
| 2026-05-21 | 10,330.00 | 10,740.00 | 10,220.00 | 10,740.00 | 10,740.00 | 258,107 |
| 2026-05-20 | 10,510.00 | 10,560.00 | 9,880.00 | 10,050.00 | 10,050.00 | 380,281 |
| 2026-05-19 | 11,350.00 | 11,350.00 | 10,400.00 | 10,620.00 | 10,620.00 | 342,880 |
| 2026-05-18 | 10,820.00 | 11,250.00 | 10,400.00 | 11,130.00 | 11,130.00 | 353,994 |
| 2026-05-15 | 11,900.00 | 12,220.00 | 10,810.00 | 11,110.00 | 11,110.00 | 444,171 |
| 2026-05-14 | 12,220.00 | 12,300.00 | 11,580.00 | 12,060.00 | 12,060.00 | 575,848 |
| 2026-05-13 | 11,760.00 | 11,760.00 | 11,100.00 | 11,350.00 | 11,350.00 | 390,254 |
| 2026-05-12 | 12,070.00 | 12,230.00 | 11,200.00 | 11,690.00 | 11,690.00 | 770,716 |
| 2026-05-11 | 13,060.00 | 13,190.00 | 12,130.00 | 12,280.00 | 12,280.00 | 798,550 |
| 2026-05-08 | 13,560.00 | 13,560.00 | 12,800.00 | 12,940.00 | 12,940.00 | 440,522 |
| 2026-05-07 | 13,650.00 | 14,010.00 | 13,310.00 | 13,360.00 | 13,360.00 | 501,609 |
| 2026-05-06 | 14,040.00 | 14,090.00 | 12,960.00 | 13,320.00 | 13,320.00 | 800,531 |
| 2026-05-04 | 13,540.00 | 14,060.00 | 13,370.00 | 13,660.00 | 13,660.00 | 1,149,372 |
| 2026-04-30 | 14,870.00 | 14,920.00 | 13,090.00 | 13,090.00 | 13,090.00 | 3,202,972 |
| 2026-04-29 | 15,900.00 | 15,900.00 | 15,080.00 | 15,430.00 | 15,430.00 | 980,524 |
| 2026-04-28 | 15,930.00 | 16,250.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1,003,117 |
| 2026-04-27 | 15,610.00 | 15,610.00 | 15,110.00 | 15,600.00 | 15,600.00 | 1,012,968 |
| 2026-04-24 | 15,800.00 | 16,080.00 | 14,700.00 | 16,030.00 | 16,030.00 | 2,101,870 |
| 2026-04-23 | 14,430.00 | 16,900.00 | 14,430.00 | 15,500.00 | 15,500.00 | 7,544,638 |
| 2026-04-22 | 14,610.00 | 14,620.00 | 12,610.00 | 13,500.00 | 13,500.00 | 2,804,463 |
| 2026-04-21 | 11,500.00 | 14,300.00 | 11,300.00 | 13,880.00 | 13,880.00 | 5,072,608 |
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.