Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,770.00 | 9,010.00 | 8,690.00 | 8,760.00 | 8,748.30 | 127,024 |
| 2025-10-22 | 9,010.00 | 9,080.00 | 8,730.00 | 8,870.00 | 8,858.16 | 183,122 |
| 2025-10-21 | 8,680.00 | 9,190.00 | 8,620.00 | 8,860.00 | 8,848.17 | 298,070 |
| 2025-10-20 | 8,830.00 | 8,840.00 | 8,560.00 | 8,760.00 | 8,748.30 | 218,009 |
| 2025-10-17 | 8,520.00 | 9,070.00 | 8,480.00 | 8,920.00 | 8,908.09 | 479,566 |
| 2025-10-16 | 8,040.00 | 8,680.00 | 8,000.00 | 8,610.00 | 8,598.50 | 485,268 |
| 2025-10-15 | 7,910.00 | 8,030.00 | 7,770.00 | 8,000.00 | 7,989.32 | 124,776 |
| 2025-10-14 | 7,790.00 | 8,000.00 | 7,660.00 | 7,860.00 | 7,849.51 | 215,663 |
| 2025-10-13 | 7,390.00 | 7,740.00 | 7,360.00 | 7,700.00 | 7,689.72 | 117,011 |
| 2025-10-10 | 7,920.00 | 7,920.00 | 7,540.00 | 7,610.00 | 7,599.84 | 193,373 |
| 2025-10-02 | 7,650.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,689.72 | 95,715 |
| 2025-10-01 | 7,660.00 | 7,750.00 | 7,630.00 | 7,630.00 | 7,619.81 | 43,173 |
| 2025-09-30 | 7,730.00 | 7,810.00 | 7,650.00 | 7,660.00 | 7,649.77 | 50,047 |
| 2025-09-29 | 7,680.00 | 7,810.00 | 7,660.00 | 7,730.00 | 7,719.68 | 51,859 |
| 2025-09-26 | 7,980.00 | 7,980.00 | 7,670.00 | 7,760.00 | 7,749.64 | 101,436 |
| 2025-09-25 | 7,730.00 | 7,990.00 | 7,730.00 | 7,890.00 | 7,879.47 | 72,157 |
| 2025-09-24 | 7,960.00 | 7,960.00 | 7,720.00 | 7,810.00 | 7,799.57 | 78,074 |
| 2025-09-23 | 7,930.00 | 7,980.00 | 7,830.00 | 7,960.00 | 7,949.37 | 73,894 |
| 2025-09-22 | 8,090.00 | 8,180.00 | 7,820.00 | 7,930.00 | 7,919.41 | 140,448 |
| 2025-09-19 | 8,170.00 | 8,245.00 | 8,030.00 | 8,170.00 | 8,159.09 | 109,773 |
| 2025-09-18 | 8,090.00 | 8,180.00 | 7,890.00 | 8,140.00 | 8,129.13 | 115,209 |
| 2025-09-17 | 7,830.00 | 8,160.00 | 7,700.00 | 8,000.00 | 7,989.32 | 272,171 |
| 2025-09-16 | 7,700.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,669.75 | 165,779 |
| 2025-09-15 | 7,840.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,689.72 | 120,632 |
| 2025-09-12 | 7,830.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,759.63 | 102,379 |
| 2025-09-11 | 7,850.00 | 7,850.00 | 7,450.00 | 7,730.00 | 7,719.68 | 101,777 |
| 2025-09-10 | 7,800.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,779.60 | 68,587 |
| 2025-09-09 | 7,790.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,789.59 | 92,053 |
| 2025-09-08 | 7,780.00 | 7,870.00 | 7,700.00 | 7,780.00 | 7,769.61 | 85,285 |
| 2025-09-05 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,619.81 | 90,350 |
| 2025-09-04 | 7,590.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,629.80 | 100,697 |
| 2025-09-03 | 7,660.00 | 7,660.00 | 7,440.00 | 7,510.00 | 7,499.97 | 95,649 |
| 2025-09-02 | 7,280.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,370.15 | 65,225 |
| 2025-09-01 | 7,180.00 | 7,480.00 | 7,150.00 | 7,290.00 | 7,280.27 | 159,102 |
| 2025-08-29 | 8,370.00 | 8,420.00 | 7,390.00 | 7,450.00 | 7,440.05 | 619,138 |
| 2025-08-28 | 8,530.00 | 8,530.00 | 8,330.00 | 8,390.00 | 8,378.80 | 112,045 |
| 2025-08-27 | 8,730.00 | 8,730.00 | 8,470.00 | 8,490.00 | 8,478.66 | 139,052 |
| 2025-08-26 | 8,810.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,638.45 | 117,045 |
| 2025-08-25 | 8,930.00 | 8,970.00 | 8,760.00 | 8,900.00 | 8,888.12 | 100,863 |
| 2025-08-22 | 8,690.00 | 8,790.00 | 8,600.00 | 8,740.00 | 8,728.33 | 96,510 |
| 2025-08-21 | 8,800.00 | 8,860.00 | 8,630.00 | 8,690.00 | 8,678.40 | 97,441 |
| 2025-08-20 | 8,770.00 | 8,900.00 | 8,615.00 | 8,710.00 | 8,698.37 | 125,109 |
| 2025-08-19 | 9,070.00 | 9,100.00 | 8,810.00 | 8,950.00 | 8,938.05 | 114,085 |
| 2025-08-18 | 9,390.00 | 9,390.00 | 8,970.00 | 9,000.00 | 8,987.98 | 163,551 |
| 2025-08-14 | 9,350.00 | 9,480.00 | 9,180.00 | 9,340.00 | 9,327.53 | 192,515 |
| 2025-08-13 | 9,320.00 | 9,420.00 | 9,090.00 | 9,350.00 | 9,337.52 | 206,002 |
| 2025-08-12 | 9,200.00 | 9,340.00 | 9,110.00 | 9,120.00 | 9,107.82 | 200,780 |
| 2025-08-11 | 8,880.00 | 9,400.00 | 8,860.00 | 9,280.00 | 9,267.61 | 699,728 |
| 2025-08-08 | 8,780.00 | 8,830.00 | 8,660.00 | 8,700.00 | 8,688.38 | 122,061 |
| 2025-08-07 | 8,810.00 | 8,830.00 | 8,610.00 | 8,760.00 | 8,748.30 | 101,235 |
| 2025-08-06 | 8,540.00 | 9,130.00 | 8,540.00 | 8,760.00 | 8,748.30 | 440,495 |
| 2025-08-05 | 8,210.00 | 8,690.00 | 8,200.00 | 8,640.00 | 8,628.46 | 224,588 |
| 2025-08-04 | 8,200.00 | 8,370.00 | 8,030.00 | 8,200.00 | 8,189.05 | 107,432 |
| 2025-08-01 | 8,550.00 | 8,650.00 | 8,190.00 | 8,280.00 | 8,268.95 | 156,232 |
| 2025-07-31 | 8,910.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,598.50 | 168,491 |
| 2025-07-30 | 8,530.00 | 8,900.00 | 8,480.00 | 8,750.00 | 8,738.32 | 172,032 |
| 2025-07-29 | 8,580.00 | 8,590.00 | 8,430.00 | 8,560.00 | 8,548.57 | 121,543 |
| 2025-07-28 | 8,800.00 | 8,800.00 | 8,570.00 | 8,660.00 | 8,648.44 | 116,002 |
| 2025-07-25 | 8,860.00 | 8,980.00 | 8,620.00 | 8,710.00 | 8,698.37 | 129,449 |
| 2025-07-24 | 8,740.00 | 9,040.00 | 8,510.00 | 8,840.00 | 8,828.20 | 409,264 |
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.