Solus Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,800.00 | 16,080.00 | 14,700.00 | 16,030.00 | 16,030.00 | 2,101,870 |
| 2026-04-23 | 14,430.00 | 16,900.00 | 14,430.00 | 15,500.00 | 15,500.00 | 7,544,638 |
| 2026-04-22 | 14,610.00 | 14,620.00 | 12,610.00 | 13,500.00 | 13,500.00 | 2,804,463 |
| 2026-04-21 | 11,500.00 | 14,300.00 | 11,300.00 | 13,880.00 | 13,880.00 | 5,072,608 |
| 2026-04-20 | 11,030.00 | 11,180.00 | 10,760.00 | 11,010.00 | 11,010.00 | 545,188 |
| 2026-04-17 | 10,400.00 | 10,990.00 | 10,200.00 | 10,730.00 | 10,730.00 | 425,639 |
| 2026-04-16 | 10,690.00 | 10,700.00 | 10,060.00 | 10,450.00 | 10,450.00 | 414,272 |
| 2026-04-15 | 9,800.00 | 10,580.00 | 9,660.00 | 10,400.00 | 10,400.00 | 943,182 |
| 2026-04-14 | 9,860.00 | 9,890.00 | 9,510.00 | 9,680.00 | 9,680.00 | 251,583 |
| 2026-04-13 | 9,620.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,680.00 | 272,403 |
| 2026-04-10 | 9,320.00 | 9,800.00 | 9,280.00 | 9,690.00 | 9,690.00 | 484,843 |
| 2026-04-09 | 9,490.00 | 9,530.00 | 9,270.00 | 9,270.00 | 9,270.00 | 186,385 |
| 2026-04-08 | 9,590.00 | 9,590.00 | 9,240.00 | 9,510.00 | 9,510.00 | 285,311 |
| 2026-04-07 | 9,260.00 | 9,750.00 | 9,110.00 | 9,160.00 | 9,160.00 | 465,945 |
| 2026-04-06 | 9,190.00 | 9,590.00 | 9,070.00 | 9,160.00 | 9,160.00 | 267,595 |
| 2026-04-03 | 9,290.00 | 9,380.00 | 8,970.00 | 9,140.00 | 9,140.00 | 215,939 |
| 2026-04-02 | 9,530.00 | 9,810.00 | 8,960.00 | 9,090.00 | 9,090.00 | 587,792 |
| 2026-04-01 | 9,200.00 | 9,300.00 | 9,030.00 | 9,250.00 | 9,250.00 | 315,028 |
| 2026-03-31 | 9,210.00 | 9,320.00 | 8,850.00 | 8,850.00 | 8,850.00 | 306,415 |
| 2026-03-30 | 9,000.00 | 9,410.00 | 8,830.00 | 9,130.00 | 9,130.00 | 261,559 |
| 2026-03-27 | 8,990.00 | 9,410.00 | 8,720.00 | 9,260.00 | 9,260.00 | 345,770 |
| 2026-03-26 | 10,090.00 | 10,100.00 | 9,200.00 | 9,250.00 | 9,250.00 | 651,936 |
| 2026-03-25 | 9,000.00 | 10,200.00 | 8,960.00 | 9,900.00 | 9,900.00 | 1,605,712 |
| 2026-03-24 | 8,890.00 | 9,150.00 | 8,600.00 | 8,870.00 | 8,870.00 | 352,256 |
| 2026-03-23 | 9,050.00 | 9,050.00 | 8,530.00 | 8,530.00 | 8,530.00 | 361,663 |
| 2026-03-20 | 8,210.00 | 8,900.00 | 8,210.00 | 8,670.00 | 8,670.00 | 455,617 |
| 2026-03-19 | 8,200.00 | 8,290.00 | 8,170.00 | 8,180.00 | 8,180.00 | 88,188 |
| 2026-03-18 | 8,470.00 | 8,590.00 | 8,270.00 | 8,400.00 | 8,400.00 | 143,886 |
| 2026-03-17 | 8,380.00 | 8,550.00 | 8,280.00 | 8,380.00 | 8,380.00 | 170,642 |
| 2026-03-16 | 8,150.00 | 8,530.00 | 8,110.00 | 8,110.00 | 8,110.00 | 158,161 |
| 2026-03-13 | 8,390.00 | 8,690.00 | 8,290.00 | 8,430.00 | 8,430.00 | 256,045 |
| 2026-03-12 | 8,160.00 | 8,870.00 | 8,160.00 | 8,750.00 | 8,750.00 | 312,606 |
| 2026-03-11 | 8,260.00 | 8,560.00 | 8,130.00 | 8,290.00 | 8,290.00 | 257,747 |
| 2026-03-10 | 8,160.00 | 8,260.00 | 8,030.00 | 8,210.00 | 8,210.00 | 210,697 |
| 2026-03-09 | 8,060.00 | 8,060.00 | 7,550.00 | 7,860.00 | 7,860.00 | 287,593 |
| 2026-03-06 | 7,800.00 | 8,480.00 | 7,740.00 | 8,380.00 | 8,380.00 | 306,401 |
| 2026-03-05 | 7,400.00 | 8,120.00 | 7,400.00 | 7,950.00 | 7,950.00 | 368,173 |
| 2026-03-04 | 7,800.00 | 8,100.00 | 7,080.00 | 7,090.00 | 7,090.00 | 692,842 |
| 2026-03-03 | 8,660.00 | 9,060.00 | 8,090.00 | 8,330.00 | 8,330.00 | 385,749 |
| 2026-02-27 | 8,800.00 | 8,990.00 | 8,740.00 | 8,950.00 | 8,950.00 | 213,984 |
| 2026-02-26 | 9,060.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | 248,695 |
| 2026-02-25 | 9,150.00 | 9,170.00 | 8,920.00 | 8,940.00 | 8,940.00 | 290,744 |
| 2026-02-24 | 8,850.00 | 9,190.00 | 8,850.00 | 9,030.00 | 9,030.00 | 302,278 |
| 2026-02-23 | 9,240.00 | 9,250.00 | 8,830.00 | 8,880.00 | 8,880.00 | 347,626 |
| 2026-02-20 | 9,320.00 | 9,420.00 | 9,150.00 | 9,170.00 | 9,170.00 | 331,749 |
| 2026-02-19 | 9,120.00 | 9,640.00 | 9,070.00 | 9,490.00 | 9,490.00 | 640,247 |
| 2026-02-13 | 9,120.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 323,940 |
| 2026-02-12 | 9,270.00 | 9,270.00 | 9,010.00 | 9,150.00 | 9,150.00 | 385,755 |
| 2026-02-11 | 9,250.00 | 9,300.00 | 8,950.00 | 9,120.00 | 9,120.00 | 527,746 |
| 2026-02-10 | 9,370.00 | 9,380.00 | 8,790.00 | 8,920.00 | 8,920.00 | 791,619 |
| 2026-02-09 | 9,170.00 | 9,430.00 | 8,735.00 | 8,980.00 | 8,980.00 | 2,796,689 |
| 2026-02-06 | 7,920.00 | 7,920.00 | 7,390.00 | 7,750.00 | 7,750.00 | 259,231 |
| 2026-02-05 | 8,180.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | 201,675 |
| 2026-02-04 | 7,990.00 | 8,340.00 | 7,930.00 | 8,300.00 | 8,300.00 | 264,550 |
| 2026-02-03 | 7,860.00 | 8,030.00 | 7,690.00 | 8,020.00 | 8,020.00 | 245,588 |
| 2026-02-02 | 7,880.00 | 8,170.00 | 7,660.00 | 7,680.00 | 7,680.00 | 393,346 |
| 2026-01-30 | 8,540.00 | 8,690.00 | 8,100.00 | 8,150.00 | 8,150.00 | 382,388 |
| 2026-01-29 | 8,590.00 | 8,660.00 | 8,070.00 | 8,600.00 | 8,600.00 | 635,586 |
| 2026-01-28 | 8,040.00 | 8,390.00 | 7,990.00 | 8,300.00 | 8,300.00 | 650,295 |
| 2026-01-27 | 7,900.00 | 8,060.00 | 7,820.00 | 7,950.00 | 7,950.00 | 278,343 |
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.