Solus Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	57,804.90	61,851.24	57,323.19	59,346.37	29,382.47	1,617,517
2022-02-17	66,957.34	68,113.44	58,093.93	59,346.37	29,382.47	6,045,548
2022-02-16	55,396.36	56,456.12	55,011.00	56,263.44	27,856.11	598,259
2022-02-15	55,203.68	55,974.41	53,758.56	54,240.27	26,854.43	505,072
2022-02-14	54,818.32	57,226.85	54,432.95	54,818.32	27,140.63	711,100
2022-02-11	57,515.88	58,864.66	56,359.78	56,359.78	27,903.81	1,010,298
2022-02-10	63,778.07	63,874.42	57,804.90	58,575.63	29,000.88	2,661,241
2022-02-09	69,076.86	69,269.54	61,851.24	64,452.47	31,910.51	1,304,532
2022-02-08	67,631.73	69,943.93	67,053.69	67,342.71	33,341.47	381,678
2022-02-07	69,076.86	69,365.88	66,764.66	67,535.39	33,436.87	280,820
2022-02-04	64,645.15	68,402.47	64,356.12	68,402.47	33,866.16	524,910
2022-02-03	66,379.30	67,439.05	64,934.17	65,030.51	32,196.70	674,378
2022-01-28	65,704.90	66,861.00	60,791.49	65,126.86	32,244.40	988,419
2022-01-27	69,847.59	71,196.37	65,126.86	66,668.32	33,007.58	891,259
2022-01-26	73,315.88	74,182.96	70,232.96	70,329.30	34,820.13	481,190
2022-01-25	74,857.35	76,206.13	72,930.52	73,315.88	36,298.80	411,056
2022-01-24	77,265.89	78,036.62	73,990.27	75,146.37	37,205.07	568,889
2022-01-21	80,252.47	81,408.57	78,518.32	79,096.37	39,160.73	290,593
2022-01-20	78,036.62	81,890.28	77,554.91	81,408.57	40,305.50	358,014
2022-01-19	78,711.01	79,578.08	77,651.25	78,421.98	38,826.83	285,659
2022-01-18	81,119.55	81,986.62	79,674.42	80,059.79	39,637.71	446,740
2022-01-17	79,000.03	83,817.11	78,807.35	80,541.50	39,876.21	989,048
2022-01-14	75,531.74	79,674.42	75,146.37	78,518.32	38,874.53	575,310
2022-01-13	79,289.06	79,578.08	76,784.18	76,880.52	38,063.65	448,639
2022-01-12	74,857.35	78,229.30	74,761.01	77,843.93	38,540.64	690,342
2022-01-11	76,976.86	77,169.54	72,834.18	73,797.59	36,537.29	638,250
2022-01-10	76,398.81	77,265.89	74,761.01	76,302.47	37,777.46	565,044
2022-01-07	77,073.20	78,903.69	77,073.20	77,843.93	38,540.64	311,181
2022-01-06	76,495.15	79,578.08	76,109.79	77,265.89	38,254.45	628,014
2022-01-05	82,757.35	82,757.35	78,132.96	78,807.35	39,017.63	784,212
2022-01-04	85,454.91	85,647.60	81,504.91	82,757.35	40,973.28	578,127
2022-01-03	86,321.99	86,611.01	83,335.40	83,913.45	41,545.67	551,986
2021-12-30	82,853.69	86,129.30	82,275.64	86,032.96	42,595.04	826,439
2021-12-29	84,876.86	86,225.64	81,408.57	82,564.67	40,877.88	1,147,169
2021-12-28	81,119.55	85,069.55	81,119.55	84,876.86	41,974.96	1,208,304
2021-12-27	82,950.03	83,720.77	80,637.84	81,023.20	40,069.17	457,147
2021-12-24	82,853.69	84,587.84	81,793.94	82,950.03	41,022.06	787,883
2021-12-23	81,215.89	83,239.06	80,926.86	81,986.62	40,545.62	692,370
2021-12-22	81,601.25	83,335.40	79,385.40	80,059.79	39,592.72	545,067
2021-12-21	78,518.32	80,830.52	76,591.49	80,059.79	39,592.72	724,570
2021-12-20	81,408.57	81,504.91	78,325.64	78,518.32	38,830.41	901,699
2021-12-17	80,926.86	82,853.69	80,252.47	82,853.69	40,974.42	581,893
2021-12-16	83,335.40	85,454.91	82,082.96	82,661.01	40,879.13	812,740
2021-12-15	82,950.03	84,587.84	81,408.57	81,697.59	40,402.68	758,296
2021-12-14	85,647.60	86,803.69	82,275.64	84,395.16	41,736.73	890,306
2021-12-13	91,717.11	92,102.48	85,551.25	85,551.25	42,308.47	1,458,993
2021-12-10	90,368.33	94,414.67	89,597.60	90,657.35	44,833.64	1,511,353
2021-12-09	92,391.50	92,680.53	89,790.28	91,042.72	45,024.22	590,485
2021-12-08	90,657.35	93,836.62	90,368.33	91,235.40	45,119.50	756,770
2021-12-07	91,524.43	93,065.89	88,826.87	90,079.31	44,547.77	538,163
2021-12-06	90,657.35	91,620.77	88,730.52	91,139.06	45,071.86	512,900
2021-12-03	93,354.92	93,354.92	90,561.01	91,813.45	45,405.37	514,756
2021-12-02	93,451.26	94,125.65	88,537.84	91,620.77	45,310.08	956,724
2021-12-01	94,992.72	95,763.45	90,561.01	94,896.38	46,930.00	1,007,721
2021-11-30	100,195.16	100,195.16	93,932.97	94,221.99	46,596.49	678,611
2021-11-29	94,221.99	99,231.75	94,221.99	96,823.21	47,882.90	797,434
2021-11-26	97,786.63	103,085.41	96,341.50	98,268.33	48,597.57	616,804
2021-11-25	100,676.87	105,975.65	99,231.75	100,195.16	49,550.46	855,725
2021-11-24	92,873.21	102,121.99	92,776.87	99,713.46	49,312.24	1,340,295
2021-11-23	93,451.26	96,245.16	92,102.48	93,162.23	46,072.40	1,001,782

← NewerPage 20 of 21 · 1,224 trading daysOlder →

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.