Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,570.00 | 7,700.00 | 7,400.00 | 7,540.00 | 7,540.00 | 316,824 |
| 2026-01-19 | 7,160.00 | 7,460.00 | 7,070.00 | 7,410.00 | 7,410.00 | 349,269 |
| 2026-01-16 | 7,260.00 | 7,370.00 | 7,130.00 | 7,150.00 | 7,150.00 | 173,792 |
| 2026-01-15 | 7,170.00 | 7,240.00 | 7,060.00 | 7,240.00 | 7,240.00 | 187,850 |
| 2026-01-14 | 7,290.00 | 7,310.00 | 7,000.00 | 7,200.00 | 7,200.00 | 249,568 |
| 2026-01-13 | 7,360.00 | 7,380.00 | 7,100.00 | 7,270.00 | 7,270.00 | 265,243 |
| 2026-01-12 | 6,930.00 | 7,340.00 | 6,930.00 | 7,340.00 | 7,340.00 | 251,766 |
| 2026-01-09 | 6,990.00 | 7,060.00 | 6,880.00 | 7,060.00 | 7,060.00 | 152,069 |
| 2026-01-08 | 7,120.00 | 7,150.00 | 6,940.00 | 6,980.00 | 6,980.00 | 292,887 |
| 2026-01-07 | 7,390.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | 210,795 |
| 2026-01-06 | 7,470.00 | 7,490.00 | 7,320.00 | 7,400.00 | 7,400.00 | 180,478 |
| 2026-01-05 | 7,120.00 | 7,410.00 | 7,110.00 | 7,330.00 | 7,330.00 | 227,140 |
| 2026-01-02 | 7,250.00 | 7,300.00 | 7,100.00 | 7,110.00 | 7,110.00 | 259,055 |
| 2025-12-30 | 7,500.00 | 7,500.00 | 7,260.00 | 7,300.00 | 7,300.00 | 182,093 |
| 2025-12-29 | 7,500.00 | 7,520.00 | 7,400.00 | 7,460.00 | 7,460.00 | 120,552 |
| 2025-12-26 | 7,640.00 | 7,640.00 | 7,430.00 | 7,490.00 | 7,480.00 | 147,831 |
| 2025-12-24 | 7,570.00 | 7,630.00 | 7,520.00 | 7,550.00 | 7,539.92 | 99,897 |
| 2025-12-23 | 7,790.00 | 7,790.00 | 7,470.00 | 7,570.00 | 7,559.89 | 164,645 |
| 2025-12-22 | 7,570.00 | 7,710.00 | 7,520.00 | 7,630.00 | 7,619.81 | 118,184 |
| 2025-12-19 | 7,540.00 | 7,570.00 | 7,350.00 | 7,490.00 | 7,480.00 | 201,713 |
| 2025-12-18 | 7,600.00 | 7,700.00 | 7,420.00 | 7,510.00 | 7,499.97 | 200,145 |
| 2025-12-17 | 7,860.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,729.67 | 137,917 |
| 2025-12-16 | 8,060.00 | 8,060.00 | 7,730.00 | 7,800.00 | 7,789.59 | 328,153 |
| 2025-12-15 | 8,020.00 | 8,120.00 | 7,910.00 | 8,010.00 | 7,999.31 | 142,697 |
| 2025-12-12 | 8,080.00 | 8,120.00 | 8,000.00 | 8,110.00 | 8,099.17 | 257,742 |
| 2025-12-11 | 8,180.00 | 8,180.00 | 8,050.00 | 8,060.00 | 8,049.24 | 130,804 |
| 2025-12-10 | 8,290.00 | 8,380.00 | 8,080.00 | 8,100.00 | 8,089.19 | 286,731 |
| 2025-12-09 | 8,230.00 | 8,330.00 | 8,120.00 | 8,210.00 | 8,199.04 | 216,052 |
| 2025-12-08 | 8,100.00 | 8,280.00 | 8,070.00 | 8,280.00 | 8,268.95 | 240,931 |
| 2025-12-05 | 8,080.00 | 8,140.00 | 8,010.00 | 8,070.00 | 8,059.23 | 164,230 |
| 2025-12-04 | 8,300.00 | 8,300.00 | 8,010.00 | 8,040.00 | 8,029.27 | 268,468 |
| 2025-12-03 | 8,540.00 | 8,550.00 | 8,140.00 | 8,290.00 | 8,278.93 | 443,529 |
| 2025-12-02 | 8,550.00 | 8,570.00 | 8,320.00 | 8,490.00 | 8,478.66 | 243,844 |
| 2025-12-01 | 8,620.00 | 8,770.00 | 8,480.00 | 8,540.00 | 8,528.60 | 306,261 |
| 2025-11-28 | 8,650.00 | 8,660.00 | 8,370.00 | 8,540.00 | 8,528.60 | 300,706 |
| 2025-11-27 | 8,600.00 | 8,600.00 | 8,220.00 | 8,390.00 | 8,378.80 | 400,027 |
| 2025-11-26 | 9,150.00 | 9,500.00 | 8,430.00 | 8,500.00 | 8,488.65 | 2,274,739 |
| 2025-11-25 | 8,430.00 | 8,450.00 | 7,950.00 | 8,000.00 | 7,989.32 | 533,174 |
| 2025-11-24 | 8,930.00 | 9,010.00 | 8,230.00 | 8,230.00 | 8,219.01 | 1,393,152 |
| 2025-11-21 | 8,980.00 | 9,170.00 | 8,770.00 | 8,800.00 | 8,788.25 | 476,906 |
| 2025-11-20 | 9,310.00 | 9,880.00 | 9,310.00 | 9,560.00 | 9,547.24 | 703,460 |
| 2025-11-19 | 9,600.00 | 9,650.00 | 9,010.00 | 9,080.00 | 9,067.88 | 571,329 |
| 2025-11-18 | 10,400.00 | 10,430.00 | 9,520.00 | 9,520.00 | 9,507.29 | 651,692 |
| 2025-11-17 | 10,660.00 | 10,790.00 | 10,080.00 | 10,150.00 | 10,136.45 | 742,158 |
| 2025-11-14 | 10,550.00 | 10,630.00 | 10,260.00 | 10,470.00 | 10,456.02 | 1,000,587 |
| 2025-11-13 | 11,590.00 | 11,700.00 | 10,860.00 | 10,970.00 | 10,955.35 | 3,993,634 |
| 2025-11-12 | 10,530.00 | 11,890.00 | 9,960.00 | 11,890.00 | 11,874.13 | 7,895,089 |
| 2025-11-11 | 9,510.00 | 9,640.00 | 8,990.00 | 9,150.00 | 9,137.78 | 346,001 |
| 2025-11-10 | 8,390.00 | 9,830.00 | 8,150.00 | 9,470.00 | 9,457.36 | 686,119 |
| 2025-11-07 | 8,730.00 | 8,840.00 | 8,170.00 | 8,390.00 | 8,378.80 | 287,252 |
| 2025-11-06 | 9,270.00 | 9,350.00 | 8,900.00 | 8,950.00 | 8,938.05 | 197,738 |
| 2025-11-05 | 9,650.00 | 9,690.00 | 8,810.00 | 9,110.00 | 9,097.84 | 317,533 |
| 2025-11-04 | 9,760.00 | 10,050.00 | 9,630.00 | 9,900.00 | 9,886.78 | 402,588 |
| 2025-11-03 | 9,430.00 | 9,750.00 | 9,320.00 | 9,590.00 | 9,577.20 | 326,811 |
| 2025-10-31 | 9,320.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,167.74 | 237,037 |
| 2025-10-30 | 9,320.00 | 9,550.00 | 9,110.00 | 9,200.00 | 9,187.72 | 264,768 |
| 2025-10-29 | 9,940.00 | 9,940.00 | 9,380.00 | 9,480.00 | 9,467.34 | 875,762 |
| 2025-10-28 | 9,110.00 | 9,280.00 | 8,810.00 | 9,280.00 | 9,267.61 | 224,972 |
| 2025-10-27 | 9,570.00 | 9,580.00 | 9,020.00 | 9,110.00 | 9,097.84 | 337,273 |
| 2025-10-24 | 8,720.00 | 9,390.00 | 8,700.00 | 9,270.00 | 9,257.62 | 437,541 |
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.