Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,450.00 | 10,630.00 | 10,130.00 | 10,550.00 | 10,535.91 | 650,534 |
| 2025-01-21 | 10,960.00 | 11,120.00 | 10,240.00 | 10,540.00 | 10,525.93 | 1,291,396 |
| 2025-01-20 | 9,300.00 | 11,800.00 | 9,300.00 | 11,050.00 | 11,035.25 | 7,815,973 |
| 2025-01-17 | 9,250.00 | 9,340.00 | 9,100.00 | 9,170.00 | 9,157.76 | 65,350 |
| 2025-01-16 | 9,270.00 | 9,370.00 | 9,120.00 | 9,250.00 | 9,237.65 | 78,369 |
| 2025-01-15 | 9,230.00 | 9,380.00 | 9,030.00 | 9,040.00 | 9,027.93 | 86,368 |
| 2025-01-14 | 8,890.00 | 9,300.00 | 8,840.00 | 9,280.00 | 9,267.61 | 77,231 |
| 2025-01-13 | 8,940.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,948.04 | 55,745 |
| 2025-01-10 | 9,200.00 | 9,220.00 | 9,050.00 | 9,050.00 | 9,037.92 | 98,351 |
| 2025-01-09 | 9,550.00 | 9,550.00 | 9,100.00 | 9,100.00 | 9,087.85 | 165,826 |
| 2025-01-08 | 9,240.00 | 9,560.00 | 9,200.00 | 9,520.00 | 9,507.29 | 170,146 |
| 2025-01-07 | 9,350.00 | 9,520.00 | 9,210.00 | 9,350.00 | 9,337.52 | 146,939 |
| 2025-01-06 | 8,820.00 | 9,250.00 | 8,640.00 | 9,250.00 | 9,237.65 | 220,190 |
| 2025-01-03 | 8,110.00 | 8,780.00 | 8,110.00 | 8,720.00 | 8,708.36 | 167,800 |
| 2025-01-02 | 8,060.00 | 8,240.00 | 8,040.00 | 8,180.00 | 8,169.08 | 89,125 |
| 2024-12-30 | 7,900.00 | 8,260.00 | 7,900.00 | 8,200.00 | 8,189.05 | 73,353 |
| 2024-12-27 | 8,190.00 | 8,270.00 | 8,010.00 | 8,050.00 | 8,039.25 | 95,230 |
| 2024-12-26 | 8,690.00 | 8,690.00 | 8,240.00 | 8,300.00 | 8,278.93 | 107,664 |
| 2024-12-24 | 8,730.00 | 8,930.00 | 8,530.00 | 8,640.00 | 8,618.07 | 68,927 |
| 2024-12-23 | 8,680.00 | 8,850.00 | 8,570.00 | 8,820.00 | 8,797.61 | 56,779 |
| 2024-12-20 | 8,870.00 | 8,980.00 | 8,610.00 | 8,680.00 | 8,657.97 | 96,011 |
| 2024-12-19 | 8,910.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,907.33 | 61,543 |
| 2024-12-18 | 9,230.00 | 9,240.00 | 9,010.00 | 9,080.00 | 9,056.95 | 82,367 |
| 2024-12-17 | 9,230.00 | 9,230.00 | 8,950.00 | 9,230.00 | 9,206.57 | 100,324 |
| 2024-12-16 | 8,950.00 | 9,220.00 | 8,940.00 | 9,180.00 | 9,156.70 | 149,840 |
| 2024-12-13 | 8,690.00 | 8,910.00 | 8,670.00 | 8,910.00 | 8,887.38 | 93,740 |
| 2024-12-12 | 8,650.00 | 8,830.00 | 8,430.00 | 8,770.00 | 8,747.74 | 104,857 |
| 2024-12-11 | 8,050.00 | 8,650.00 | 8,010.00 | 8,640.00 | 8,618.07 | 176,558 |
| 2024-12-10 | 7,600.00 | 8,280.00 | 7,600.00 | 8,030.00 | 8,009.62 | 215,890 |
| 2024-12-09 | 8,240.00 | 8,240.00 | 7,650.00 | 7,660.00 | 7,640.56 | 287,604 |
| 2024-12-06 | 8,260.00 | 8,450.00 | 8,100.00 | 8,240.00 | 8,219.08 | 136,357 |
| 2024-12-05 | 8,590.00 | 8,690.00 | 8,300.00 | 8,300.00 | 8,278.93 | 130,766 |
| 2024-12-04 | 8,700.00 | 8,990.00 | 8,600.00 | 8,640.00 | 8,618.07 | 152,112 |
| 2024-12-03 | 8,550.00 | 9,020.00 | 8,520.00 | 8,990.00 | 8,967.18 | 98,426 |
| 2024-12-02 | 8,790.00 | 8,960.00 | 8,630.00 | 8,630.00 | 8,608.09 | 126,094 |
| 2024-11-29 | 9,090.00 | 9,200.00 | 8,780.00 | 8,780.00 | 8,757.71 | 175,989 |
| 2024-11-28 | 9,010.00 | 9,220.00 | 9,010.00 | 9,150.00 | 9,126.77 | 87,511 |
| 2024-11-27 | 9,640.00 | 9,640.00 | 9,050.00 | 9,110.00 | 9,086.88 | 152,448 |
| 2024-11-26 | 9,600.00 | 9,610.00 | 9,450.00 | 9,550.00 | 9,525.76 | 87,425 |
| 2024-11-25 | 9,260.00 | 9,610.00 | 9,260.00 | 9,540.00 | 9,515.78 | 127,196 |
| 2024-11-22 | 9,170.00 | 9,490.00 | 9,160.00 | 9,240.00 | 9,216.55 | 103,458 |
| 2024-11-21 | 9,200.00 | 9,310.00 | 9,150.00 | 9,190.00 | 9,166.67 | 83,816 |
| 2024-11-20 | 9,230.00 | 9,420.00 | 9,200.00 | 9,250.00 | 9,226.52 | 97,453 |
| 2024-11-19 | 9,240.00 | 9,350.00 | 9,090.00 | 9,320.00 | 9,296.34 | 108,932 |
| 2024-11-18 | 8,970.00 | 9,340.00 | 8,920.00 | 9,230.00 | 9,206.57 | 219,294 |
| 2024-11-15 | 8,820.00 | 9,340.00 | 8,760.00 | 9,180.00 | 9,156.70 | 408,405 |
| 2024-11-14 | 9,700.00 | 9,940.00 | 9,490.00 | 9,490.00 | 9,465.91 | 205,527 |
| 2024-11-13 | 10,000.00 | 10,240.00 | 9,700.00 | 9,700.00 | 9,675.38 | 281,798 |
| 2024-11-12 | 10,450.00 | 10,600.00 | 10,200.00 | 10,210.00 | 10,184.08 | 199,563 |
| 2024-11-11 | 11,160.00 | 11,200.00 | 10,520.00 | 10,520.00 | 10,493.30 | 254,248 |
| 2024-11-08 | 11,300.00 | 11,570.00 | 11,020.00 | 11,080.00 | 11,051.88 | 192,386 |
| 2024-11-07 | 11,850.00 | 11,940.00 | 11,100.00 | 11,300.00 | 11,271.32 | 327,964 |
| 2024-11-06 | 12,370.00 | 12,500.00 | 11,860.00 | 11,860.00 | 11,829.90 | 198,805 |
| 2024-11-05 | 12,300.00 | 12,440.00 | 12,220.00 | 12,340.00 | 12,308.68 | 74,017 |
| 2024-11-04 | 12,160.00 | 12,400.00 | 12,110.00 | 12,350.00 | 12,318.65 | 110,533 |
| 2024-11-01 | 12,380.00 | 12,380.00 | 12,110.00 | 12,160.00 | 12,129.13 | 96,032 |
| 2024-10-31 | 11,750.00 | 13,210.00 | 11,690.00 | 12,560.00 | 12,528.12 | 733,385 |
| 2024-10-30 | 12,200.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,869.79 | 96,278 |
| 2024-10-29 | 12,100.00 | 12,200.00 | 11,980.00 | 12,200.00 | 12,169.03 | 77,116 |
| 2024-10-28 | 11,800.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,069.29 | 83,232 |
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.