Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,790.00 | 8,830.00 | 8,460.00 | 8,710.00 | 8,698.37 | 178,299 |
| 2025-07-22 | 8,900.00 | 9,000.00 | 8,630.00 | 8,670.00 | 8,658.42 | 211,731 |
| 2025-07-21 | 8,620.00 | 9,030.00 | 8,560.00 | 8,940.00 | 8,928.06 | 410,557 |
| 2025-07-18 | 8,260.00 | 8,670.00 | 8,250.00 | 8,560.00 | 8,548.57 | 286,406 |
| 2025-07-17 | 8,200.00 | 8,250.00 | 8,050.00 | 8,250.00 | 8,238.99 | 107,618 |
| 2025-07-16 | 8,320.00 | 8,400.00 | 8,180.00 | 8,200.00 | 8,189.05 | 132,232 |
| 2025-07-15 | 8,350.00 | 8,410.00 | 8,280.00 | 8,400.00 | 8,388.79 | 120,060 |
| 2025-07-14 | 8,670.00 | 8,680.00 | 8,300.00 | 8,370.00 | 8,358.83 | 186,655 |
| 2025-07-11 | 8,730.00 | 8,920.00 | 8,610.00 | 8,650.00 | 8,638.45 | 263,663 |
| 2025-07-10 | 8,560.00 | 8,630.00 | 8,450.00 | 8,610.00 | 8,598.50 | 152,176 |
| 2025-07-09 | 8,510.00 | 8,580.00 | 8,390.00 | 8,500.00 | 8,488.65 | 125,188 |
| 2025-07-08 | 8,400.00 | 8,570.00 | 8,310.00 | 8,420.00 | 8,408.76 | 130,392 |
| 2025-07-07 | 8,550.00 | 8,850.00 | 8,420.00 | 8,500.00 | 8,488.65 | 405,386 |
| 2025-07-04 | 8,450.00 | 8,480.00 | 8,250.00 | 8,300.00 | 8,288.92 | 115,419 |
| 2025-07-03 | 8,150.00 | 8,470.00 | 8,150.00 | 8,430.00 | 8,418.75 | 196,508 |
| 2025-07-02 | 8,180.00 | 8,180.00 | 8,000.00 | 8,140.00 | 8,129.13 | 86,561 |
| 2025-07-01 | 8,110.00 | 8,280.00 | 8,060.00 | 8,170.00 | 8,159.09 | 113,345 |
| 2025-06-30 | 8,340.00 | 8,340.00 | 8,050.00 | 8,110.00 | 8,099.17 | 116,124 |
| 2025-06-27 | 8,370.00 | 8,380.00 | 8,150.00 | 8,200.00 | 8,189.05 | 120,690 |
| 2025-06-26 | 8,530.00 | 8,550.00 | 8,240.00 | 8,380.00 | 8,368.81 | 117,343 |
| 2025-06-25 | 8,570.00 | 8,670.00 | 8,430.00 | 8,470.00 | 8,458.69 | 138,116 |
| 2025-06-24 | 8,490.00 | 8,670.00 | 8,100.00 | 8,570.00 | 8,558.56 | 182,757 |
| 2025-06-23 | 8,370.00 | 8,390.00 | 8,150.00 | 8,340.00 | 8,328.87 | 161,761 |
| 2025-06-20 | 8,400.00 | 8,690.00 | 8,300.00 | 8,570.00 | 8,558.56 | 464,378 |
| 2025-06-19 | 8,390.00 | 8,410.00 | 8,160.00 | 8,340.00 | 8,328.87 | 128,607 |
| 2025-06-18 | 8,290.00 | 8,430.00 | 8,240.00 | 8,300.00 | 8,288.92 | 98,571 |
| 2025-06-17 | 8,470.00 | 8,490.00 | 8,200.00 | 8,260.00 | 8,248.97 | 184,737 |
| 2025-06-16 | 8,360.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,288.92 | 138,935 |
| 2025-06-13 | 8,820.00 | 8,830.00 | 8,400.00 | 8,490.00 | 8,478.66 | 310,985 |
| 2025-06-12 | 8,600.00 | 8,840.00 | 8,500.00 | 8,560.00 | 8,548.57 | 250,774 |
| 2025-06-11 | 8,530.00 | 8,650.00 | 8,480.00 | 8,550.00 | 8,538.58 | 178,483 |
| 2025-06-10 | 8,670.00 | 8,780.00 | 8,440.00 | 8,450.00 | 8,438.72 | 230,293 |
| 2025-06-09 | 8,750.00 | 8,800.00 | 8,510.00 | 8,610.00 | 8,598.50 | 350,410 |
| 2025-06-05 | 9,250.00 | 9,300.00 | 8,960.00 | 9,020.00 | 9,007.96 | 489,875 |
| 2025-06-04 | 9,550.00 | 9,640.00 | 9,210.00 | 9,260.00 | 9,247.64 | 673,739 |
| 2025-06-02 | 9,900.00 | 10,990.00 | 9,400.00 | 9,720.00 | 9,707.02 | 5,463,941 |
| 2025-05-30 | 8,430.00 | 8,900.00 | 8,240.00 | 8,580.00 | 8,568.54 | 302,399 |
| 2025-05-29 | 8,100.00 | 8,280.00 | 7,830.00 | 8,230.00 | 8,219.01 | 210,793 |
| 2025-05-28 | 7,600.00 | 7,960.00 | 7,540.00 | 7,910.00 | 7,899.44 | 341,918 |
| 2025-05-27 | 7,380.00 | 7,410.00 | 7,150.00 | 7,280.00 | 7,270.28 | 92,012 |
| 2025-05-26 | 7,260.00 | 7,520.00 | 7,250.00 | 7,380.00 | 7,370.15 | 106,154 |
| 2025-05-23 | 7,310.00 | 7,590.00 | 7,150.00 | 7,250.00 | 7,240.32 | 148,542 |
| 2025-05-22 | 7,450.00 | 7,470.00 | 7,240.00 | 7,310.00 | 7,300.24 | 191,812 |
| 2025-05-21 | 7,750.00 | 7,790.00 | 7,480.00 | 7,570.00 | 7,559.89 | 141,029 |
| 2025-05-20 | 8,000.00 | 8,000.00 | 7,690.00 | 7,720.00 | 7,709.69 | 111,688 |
| 2025-05-19 | 8,000.00 | 8,200.00 | 7,680.00 | 7,850.00 | 7,839.52 | 127,493 |
| 2025-05-16 | 8,330.00 | 8,330.00 | 7,970.00 | 8,010.00 | 7,999.31 | 147,169 |
| 2025-05-15 | 8,530.00 | 8,610.00 | 8,240.00 | 8,260.00 | 8,248.97 | 122,569 |
| 2025-05-14 | 8,600.00 | 8,740.00 | 8,410.00 | 8,620.00 | 8,608.49 | 110,388 |
| 2025-05-13 | 8,680.00 | 8,840.00 | 8,480.00 | 8,590.00 | 8,578.53 | 137,630 |
| 2025-05-12 | 8,170.00 | 8,980.00 | 8,170.00 | 8,610.00 | 8,598.50 | 421,904 |
| 2025-05-09 | 8,440.00 | 8,460.00 | 8,060.00 | 8,070.00 | 8,059.23 | 147,233 |
| 2025-05-08 | 8,320.00 | 8,490.00 | 8,260.00 | 8,420.00 | 8,408.76 | 97,211 |
| 2025-05-07 | 8,440.00 | 8,490.00 | 8,270.00 | 8,320.00 | 8,308.89 | 70,367 |
| 2025-05-02 | 8,430.00 | 8,540.00 | 8,250.00 | 8,440.00 | 8,428.73 | 119,567 |
| 2025-04-30 | 8,990.00 | 9,070.00 | 8,400.00 | 8,540.00 | 8,528.60 | 233,184 |
| 2025-04-29 | 9,170.00 | 9,190.00 | 8,700.00 | 9,070.00 | 9,057.89 | 215,363 |
| 2025-04-28 | 9,450.00 | 9,850.00 | 8,950.00 | 9,100.00 | 9,087.85 | 1,082,209 |
| 2025-04-25 | 8,100.00 | 8,460.00 | 8,010.00 | 8,330.00 | 8,318.88 | 153,579 |
| 2025-04-24 | 8,050.00 | 8,050.00 | 7,880.00 | 7,910.00 | 7,899.44 | 79,478 |
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.