Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,680.00 | 7,990.00 | 7,680.00 | 7,980.00 | 7,969.35 | 153,846 |
| 2025-04-22 | 7,510.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,599.84 | 75,081 |
| 2025-04-21 | 7,770.00 | 7,790.00 | 7,600.00 | 7,660.00 | 7,649.77 | 57,287 |
| 2025-04-18 | 7,800.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,699.71 | 53,440 |
| 2025-04-17 | 7,570.00 | 7,710.00 | 7,430.00 | 7,650.00 | 7,639.79 | 74,940 |
| 2025-04-16 | 7,860.00 | 7,950.00 | 7,480.00 | 7,600.00 | 7,589.85 | 134,992 |
| 2025-04-15 | 7,720.00 | 7,900.00 | 7,620.00 | 7,750.00 | 7,739.65 | 125,840 |
| 2025-04-14 | 7,660.00 | 8,000.00 | 7,600.00 | 7,650.00 | 7,639.79 | 211,311 |
| 2025-04-11 | 7,330.00 | 7,610.00 | 7,270.00 | 7,610.00 | 7,599.84 | 126,499 |
| 2025-04-10 | 7,150.00 | 7,640.00 | 7,130.00 | 7,490.00 | 7,480.00 | 168,096 |
| 2025-04-09 | 7,090.00 | 7,250.00 | 6,750.00 | 6,800.00 | 6,790.92 | 207,492 |
| 2025-04-08 | 7,010.00 | 7,460.00 | 6,960.00 | 7,180.00 | 7,170.41 | 168,277 |
| 2025-04-07 | 7,220.00 | 7,490.00 | 6,840.00 | 6,860.00 | 6,850.84 | 224,641 |
| 2025-04-04 | 7,210.00 | 7,670.00 | 7,210.00 | 7,500.00 | 7,489.99 | 142,063 |
| 2025-04-03 | 7,400.00 | 7,570.00 | 7,350.00 | 7,360.00 | 7,350.17 | 82,197 |
| 2025-04-02 | 7,790.00 | 7,840.00 | 7,520.00 | 7,570.00 | 7,559.89 | 93,912 |
| 2025-04-01 | 7,700.00 | 7,900.00 | 7,670.00 | 7,690.00 | 7,679.73 | 85,240 |
| 2025-03-31 | 7,950.00 | 8,100.00 | 7,680.00 | 7,690.00 | 7,679.73 | 149,524 |
| 2025-03-28 | 8,400.00 | 8,430.00 | 8,180.00 | 8,220.00 | 8,209.03 | 114,085 |
| 2025-03-27 | 8,630.00 | 8,670.00 | 8,310.00 | 8,400.00 | 8,388.79 | 98,298 |
| 2025-03-26 | 8,800.00 | 8,820.00 | 8,490.00 | 8,690.00 | 8,678.40 | 100,927 |
| 2025-03-25 | 8,590.00 | 8,720.00 | 8,400.00 | 8,460.00 | 8,448.70 | 130,308 |
| 2025-03-24 | 8,820.00 | 8,900.00 | 8,510.00 | 8,590.00 | 8,578.53 | 172,276 |
| 2025-03-21 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,788.25 | 501,156 |
| 2025-03-20 | 9,370.00 | 9,420.00 | 9,270.00 | 9,310.00 | 9,297.57 | 74,329 |
| 2025-03-19 | 9,200.00 | 9,390.00 | 9,140.00 | 9,280.00 | 9,267.61 | 79,322 |
| 2025-03-18 | 9,290.00 | 9,400.00 | 9,190.00 | 9,200.00 | 9,187.72 | 97,293 |
| 2025-03-17 | 9,230.00 | 9,300.00 | 9,150.00 | 9,290.00 | 9,277.60 | 86,579 |
| 2025-03-14 | 9,370.00 | 9,370.00 | 9,110.00 | 9,230.00 | 9,217.68 | 88,725 |
| 2025-03-13 | 9,230.00 | 9,570.00 | 9,150.00 | 9,150.00 | 9,137.78 | 123,872 |
| 2025-03-12 | 9,320.00 | 9,400.00 | 9,150.00 | 9,220.00 | 9,207.69 | 89,294 |
| 2025-03-11 | 9,110.00 | 9,370.00 | 9,090.00 | 9,240.00 | 9,227.66 | 102,753 |
| 2025-03-10 | 9,370.00 | 9,740.00 | 9,320.00 | 9,500.00 | 9,487.32 | 84,026 |
| 2025-03-07 | 9,450.00 | 9,750.00 | 9,320.00 | 9,500.00 | 9,487.32 | 100,934 |
| 2025-03-06 | 9,710.00 | 9,850.00 | 9,410.00 | 9,510.00 | 9,497.30 | 120,204 |
| 2025-03-05 | 9,320.00 | 9,770.00 | 9,320.00 | 9,570.00 | 9,557.22 | 117,039 |
| 2025-03-04 | 9,320.00 | 9,500.00 | 9,050.00 | 9,320.00 | 9,307.56 | 188,593 |
| 2025-02-28 | 9,850.00 | 9,850.00 | 9,290.00 | 9,320.00 | 9,307.56 | 268,601 |
| 2025-02-27 | 10,190.00 | 10,260.00 | 9,890.00 | 9,960.00 | 9,946.70 | 174,865 |
| 2025-02-26 | 10,070.00 | 10,260.00 | 9,910.00 | 10,230.00 | 10,216.34 | 158,969 |
| 2025-02-25 | 10,240.00 | 10,420.00 | 10,050.00 | 10,100.00 | 10,086.52 | 176,274 |
| 2025-02-24 | 10,090.00 | 10,520.00 | 10,010.00 | 10,400.00 | 10,386.11 | 247,961 |
| 2025-02-21 | 10,280.00 | 10,460.00 | 10,140.00 | 10,270.00 | 10,256.29 | 301,884 |
| 2025-02-20 | 10,440.00 | 10,440.00 | 10,010.00 | 10,280.00 | 10,266.28 | 267,302 |
| 2025-02-19 | 10,040.00 | 10,410.00 | 10,040.00 | 10,340.00 | 10,326.19 | 347,289 |
| 2025-02-18 | 10,030.00 | 10,200.00 | 9,800.00 | 10,010.00 | 9,996.64 | 271,253 |
| 2025-02-17 | 9,590.00 | 10,100.00 | 9,500.00 | 10,020.00 | 10,006.62 | 337,861 |
| 2025-02-14 | 9,750.00 | 9,810.00 | 9,510.00 | 9,600.00 | 9,587.18 | 191,787 |
| 2025-02-13 | 9,380.00 | 9,600.00 | 9,310.00 | 9,570.00 | 9,557.22 | 171,608 |
| 2025-02-12 | 9,550.00 | 9,770.00 | 9,250.00 | 9,360.00 | 9,347.50 | 203,602 |
| 2025-02-11 | 9,650.00 | 9,660.00 | 9,400.00 | 9,530.00 | 9,517.28 | 168,271 |
| 2025-02-10 | 9,140.00 | 9,650.00 | 8,880.00 | 9,630.00 | 9,617.14 | 324,220 |
| 2025-02-07 | 9,300.00 | 9,370.00 | 8,660.00 | 9,230.00 | 9,217.68 | 241,665 |
| 2025-02-06 | 9,190.00 | 9,410.00 | 9,100.00 | 9,380.00 | 9,367.48 | 253,256 |
| 2025-02-05 | 8,860.00 | 9,220.00 | 8,860.00 | 9,160.00 | 9,147.77 | 207,404 |
| 2025-02-04 | 9,010.00 | 9,210.00 | 8,820.00 | 8,820.00 | 8,808.22 | 311,348 |
| 2025-02-03 | 9,820.00 | 9,900.00 | 8,920.00 | 8,930.00 | 8,918.08 | 445,477 |
| 2025-01-31 | 9,810.00 | 10,120.00 | 9,550.00 | 10,050.00 | 10,036.58 | 314,532 |
| 2025-01-24 | 10,170.00 | 10,280.00 | 9,880.00 | 9,880.00 | 9,866.81 | 380,702 |
| 2025-01-23 | 10,340.00 | 10,810.00 | 10,140.00 | 10,300.00 | 10,286.25 | 957,667 |
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.