Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,030.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,770.05 | 126,629 |
| 2024-10-24 | 12,120.00 | 12,200.00 | 11,820.00 | 11,850.00 | 11,819.92 | 152,951 |
| 2024-10-23 | 11,950.00 | 12,440.00 | 11,950.00 | 12,210.00 | 12,179.01 | 153,750 |
| 2024-10-22 | 12,530.00 | 12,620.00 | 11,980.00 | 12,000.00 | 11,969.54 | 174,295 |
| 2024-10-21 | 12,560.00 | 12,650.00 | 12,410.00 | 12,500.00 | 12,468.27 | 73,895 |
| 2024-10-18 | 12,950.00 | 13,070.00 | 12,560.00 | 12,560.00 | 12,528.12 | 135,475 |
| 2024-10-17 | 12,880.00 | 13,070.00 | 12,870.00 | 13,070.00 | 13,036.82 | 99,005 |
| 2024-10-16 | 13,050.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,867.26 | 106,402 |
| 2024-10-15 | 13,120.00 | 13,300.00 | 12,790.00 | 13,010.00 | 12,976.98 | 209,409 |
| 2024-10-14 | 12,680.00 | 13,800.00 | 12,560.00 | 13,000.00 | 12,967.00 | 584,667 |
| 2024-10-11 | 13,390.00 | 13,390.00 | 12,800.00 | 12,820.00 | 12,787.46 | 233,487 |
| 2024-10-10 | 13,150.00 | 13,390.00 | 12,850.00 | 13,390.00 | 13,356.01 | 261,890 |
| 2024-10-08 | 12,810.00 | 13,360.00 | 12,810.00 | 13,090.00 | 13,056.77 | 287,907 |
| 2024-10-07 | 12,210.00 | 14,260.00 | 12,180.00 | 12,940.00 | 12,907.15 | 2,000,932 |
| 2024-10-04 | 12,170.00 | 12,540.00 | 12,150.00 | 12,210.00 | 12,179.01 | 112,479 |
| 2024-10-02 | 12,440.00 | 12,650.00 | 12,020.00 | 12,300.00 | 12,268.78 | 87,950 |
| 2024-09-30 | 13,050.00 | 13,250.00 | 12,500.00 | 12,500.00 | 12,468.27 | 139,968 |
| 2024-09-27 | 13,190.00 | 13,200.00 | 12,970.00 | 13,050.00 | 13,016.87 | 142,850 |
| 2024-09-26 | 12,730.00 | 13,170.00 | 12,730.00 | 13,170.00 | 13,136.57 | 171,229 |
| 2024-09-25 | 12,900.00 | 12,980.00 | 12,670.00 | 12,670.00 | 12,637.84 | 146,707 |
| 2024-09-24 | 12,240.00 | 12,900.00 | 12,240.00 | 12,780.00 | 12,747.56 | 323,147 |
| 2024-09-23 | 12,030.00 | 12,390.00 | 11,990.00 | 12,200.00 | 12,169.03 | 129,329 |
| 2024-09-20 | 12,250.00 | 12,380.00 | 11,970.00 | 12,070.00 | 12,039.36 | 135,022 |
| 2024-09-19 | 12,150.00 | 12,220.00 | 11,900.00 | 12,140.00 | 12,109.18 | 151,996 |
| 2024-09-13 | 12,040.00 | 12,090.00 | 11,790.00 | 12,090.00 | 12,059.31 | 103,781 |
| 2024-09-12 | 11,750.00 | 12,030.00 | 11,750.00 | 11,990.00 | 11,959.57 | 135,699 |
| 2024-09-11 | 11,310.00 | 11,650.00 | 11,310.00 | 11,590.00 | 11,560.58 | 139,473 |
| 2024-09-10 | 11,480.00 | 11,730.00 | 11,200.00 | 11,200.00 | 11,171.57 | 170,672 |
| 2024-09-09 | 11,220.00 | 11,590.00 | 11,220.00 | 11,470.00 | 11,440.89 | 145,412 |
| 2024-09-06 | 12,060.00 | 12,170.00 | 11,600.00 | 11,610.00 | 11,580.53 | 286,326 |
| 2024-09-05 | 12,310.00 | 12,740.00 | 12,010.00 | 12,100.00 | 12,069.29 | 235,768 |
| 2024-09-04 | 12,460.00 | 12,710.00 | 12,350.00 | 12,350.00 | 12,318.65 | 319,787 |
| 2024-09-03 | 13,250.00 | 13,440.00 | 13,170.00 | 13,230.00 | 13,196.42 | 171,366 |
| 2024-09-02 | 13,020.00 | 13,650.00 | 12,910.00 | 13,300.00 | 13,266.24 | 373,992 |
| 2024-08-30 | 12,840.00 | 13,030.00 | 12,660.00 | 13,030.00 | 12,996.93 | 204,782 |
| 2024-08-29 | 12,600.00 | 12,870.00 | 12,580.00 | 12,820.00 | 12,787.46 | 165,221 |
| 2024-08-28 | 13,070.00 | 13,130.00 | 12,800.00 | 12,820.00 | 12,787.46 | 166,002 |
| 2024-08-27 | 13,090.00 | 13,230.00 | 12,840.00 | 13,070.00 | 13,036.82 | 107,302 |
| 2024-08-26 | 13,030.00 | 13,190.00 | 12,860.00 | 13,130.00 | 13,096.67 | 154,349 |
| 2024-08-23 | 12,990.00 | 13,050.00 | 12,620.00 | 13,000.00 | 12,967.00 | 217,993 |
| 2024-08-22 | 13,200.00 | 13,310.00 | 12,950.00 | 13,050.00 | 13,016.87 | 204,262 |
| 2024-08-21 | 13,100.00 | 13,260.00 | 12,950.00 | 13,080.00 | 13,046.80 | 206,141 |
| 2024-08-20 | 13,100.00 | 13,420.00 | 12,990.00 | 13,330.00 | 13,296.16 | 266,150 |
| 2024-08-19 | 14,000.00 | 14,000.00 | 12,910.00 | 13,050.00 | 13,016.87 | 348,979 |
| 2024-08-16 | 14,010.00 | 14,150.00 | 13,750.00 | 13,830.00 | 13,794.90 | 239,126 |
| 2024-08-14 | 13,890.00 | 14,000.00 | 13,620.00 | 13,800.00 | 13,764.97 | 159,645 |
| 2024-08-13 | 13,740.00 | 13,850.00 | 13,380.00 | 13,490.00 | 13,455.76 | 141,301 |
| 2024-08-12 | 13,530.00 | 13,900.00 | 13,460.00 | 13,740.00 | 13,705.12 | 158,860 |
| 2024-08-09 | 13,300.00 | 13,730.00 | 13,300.00 | 13,520.00 | 13,485.68 | 196,728 |
| 2024-08-08 | 13,360.00 | 13,530.00 | 12,900.00 | 13,000.00 | 12,967.00 | 307,432 |
| 2024-08-07 | 13,400.00 | 13,950.00 | 13,400.00 | 13,550.00 | 13,515.61 | 244,624 |
| 2024-08-06 | 12,590.00 | 14,140.00 | 12,590.00 | 13,740.00 | 13,705.12 | 601,542 |
| 2024-08-05 | 14,510.00 | 14,530.00 | 11,920.00 | 12,590.00 | 12,558.04 | 813,142 |
| 2024-08-02 | 15,100.00 | 15,270.00 | 14,740.00 | 14,880.00 | 14,842.23 | 441,672 |
| 2024-08-01 | 15,500.00 | 15,800.00 | 15,250.00 | 15,640.00 | 15,600.30 | 256,357 |
| 2024-07-31 | 15,480.00 | 15,500.00 | 14,760.00 | 15,200.00 | 15,161.42 | 536,652 |
| 2024-07-30 | 16,080.00 | 16,210.00 | 15,560.00 | 15,560.00 | 15,520.50 | 225,566 |
| 2024-07-29 | 15,360.00 | 16,140.00 | 15,310.00 | 16,080.00 | 16,039.18 | 416,682 |
| 2024-07-26 | 16,150.00 | 16,340.00 | 15,360.00 | 15,370.00 | 15,330.99 | 710,956 |
| 2024-07-25 | 16,320.00 | 16,640.00 | 16,160.00 | 16,210.00 | 16,168.85 | 501,732 |
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.