Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea · Delayed Price · Currency is KRW 7,770.00
+40.00 (0.52%)
At close: Sep 12, 2025
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,830.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.52% | 102,379 |
| Sep 11, 2025 | 7,850.00 | 7,850.00 | 7,450.00 | 7,730.00 | 7,730.00 | -0.77% | 101,777 |
| Sep 10, 2025 | 7,800.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,790.00 | -0.13% | 68,587 |
| Sep 9, 2025 | 7,790.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.26% | 92,053 |
| Sep 8, 2025 | 7,780.00 | 7,870.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.97% | 85,285 |
| Sep 5, 2025 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | -0.13% | 90,350 |
| Sep 4, 2025 | 7,590.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,640.00 | 1.73% | 100,697 |
| Sep 3, 2025 | 7,660.00 | 7,660.00 | 7,440.00 | 7,510.00 | 7,510.00 | 1.76% | 95,649 |
| Sep 2, 2025 | 7,280.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.23% | 65,225 |
| Sep 1, 2025 | 7,180.00 | 7,480.00 | 7,150.00 | 7,290.00 | 7,290.00 | -2.15% | 159,102 |
| Aug 29, 2025 | 8,370.00 | 8,420.00 | 7,390.00 | 7,450.00 | 7,450.00 | -11.20% | 619,138 |
| Aug 28, 2025 | 8,530.00 | 8,530.00 | 8,330.00 | 8,390.00 | 8,390.00 | -1.18% | 112,045 |
| Aug 27, 2025 | 8,730.00 | 8,730.00 | 8,470.00 | 8,490.00 | 8,490.00 | -1.85% | 139,052 |
| Aug 26, 2025 | 8,810.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.81% | 117,045 |
| Aug 25, 2025 | 8,930.00 | 8,970.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1.83% | 100,863 |
| Aug 22, 2025 | 8,690.00 | 8,790.00 | 8,600.00 | 8,740.00 | 8,740.00 | 0.58% | 96,510 |
| Aug 21, 2025 | 8,800.00 | 8,860.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.23% | 97,441 |
| Aug 20, 2025 | 8,770.00 | 8,900.00 | 8,615.00 | 8,710.00 | 8,710.00 | -2.68% | 125,109 |
| Aug 19, 2025 | 9,070.00 | 9,100.00 | 8,810.00 | 8,950.00 | 8,950.00 | -0.56% | 114,085 |
| Aug 18, 2025 | 9,390.00 | 9,390.00 | 8,970.00 | 9,000.00 | 9,000.00 | -3.64% | 163,551 |
| Aug 14, 2025 | 9,350.00 | 9,480.00 | 9,180.00 | 9,340.00 | 9,340.00 | -0.11% | 192,515 |
| Aug 13, 2025 | 9,320.00 | 9,420.00 | 9,090.00 | 9,350.00 | 9,350.00 | 2.52% | 206,002 |
| Aug 12, 2025 | 9,200.00 | 9,340.00 | 9,110.00 | 9,120.00 | 9,120.00 | -1.72% | 200,780 |
| Aug 11, 2025 | 8,880.00 | 9,400.00 | 8,860.00 | 9,280.00 | 9,280.00 | 6.67% | 699,728 |
| Aug 8, 2025 | 8,780.00 | 8,830.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.68% | 122,061 |
| Aug 7, 2025 | 8,810.00 | 8,830.00 | 8,610.00 | 8,760.00 | 8,760.00 | - | 101,235 |
| Aug 6, 2025 | 8,540.00 | 9,130.00 | 8,540.00 | 8,760.00 | 8,760.00 | 1.39% | 440,495 |
| Aug 5, 2025 | 8,210.00 | 8,690.00 | 8,200.00 | 8,640.00 | 8,640.00 | 5.37% | 224,588 |
| Aug 4, 2025 | 8,200.00 | 8,370.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.97% | 107,432 |
| Aug 1, 2025 | 8,550.00 | 8,650.00 | 8,190.00 | 8,280.00 | 8,280.00 | -3.83% | 156,232 |
| Jul 31, 2025 | 8,910.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,610.00 | -1.60% | 168,491 |
| Jul 30, 2025 | 8,530.00 | 8,900.00 | 8,480.00 | 8,750.00 | 8,750.00 | 2.22% | 172,032 |
| Jul 29, 2025 | 8,580.00 | 8,590.00 | 8,430.00 | 8,560.00 | 8,560.00 | -1.15% | 121,543 |
| Jul 28, 2025 | 8,800.00 | 8,800.00 | 8,570.00 | 8,660.00 | 8,660.00 | -0.57% | 116,002 |
| Jul 25, 2025 | 8,860.00 | 8,980.00 | 8,620.00 | 8,710.00 | 8,710.00 | -1.47% | 129,449 |
| Jul 24, 2025 | 8,740.00 | 9,040.00 | 8,510.00 | 8,840.00 | 8,840.00 | 1.49% | 409,264 |
| Jul 23, 2025 | 8,790.00 | 8,830.00 | 8,460.00 | 8,710.00 | 8,710.00 | 0.46% | 178,299 |
| Jul 22, 2025 | 8,900.00 | 9,000.00 | 8,630.00 | 8,670.00 | 8,670.00 | -3.02% | 211,731 |
| Jul 21, 2025 | 8,620.00 | 9,030.00 | 8,560.00 | 8,940.00 | 8,940.00 | 4.44% | 410,557 |
| Jul 18, 2025 | 8,260.00 | 8,670.00 | 8,250.00 | 8,560.00 | 8,560.00 | 3.76% | 286,406 |
| Jul 17, 2025 | 8,200.00 | 8,250.00 | 8,050.00 | 8,250.00 | 8,250.00 | 0.61% | 107,618 |
| Jul 16, 2025 | 8,320.00 | 8,400.00 | 8,180.00 | 8,200.00 | 8,200.00 | -2.38% | 132,232 |
| Jul 15, 2025 | 8,350.00 | 8,410.00 | 8,280.00 | 8,400.00 | 8,400.00 | 0.36% | 120,060 |
| Jul 14, 2025 | 8,670.00 | 8,680.00 | 8,300.00 | 8,370.00 | 8,370.00 | -3.24% | 186,655 |
| Jul 11, 2025 | 8,730.00 | 8,920.00 | 8,610.00 | 8,650.00 | 8,650.00 | 0.46% | 263,663 |
| Jul 10, 2025 | 8,560.00 | 8,630.00 | 8,450.00 | 8,610.00 | 8,610.00 | 1.29% | 152,176 |
| Jul 9, 2025 | 8,510.00 | 8,580.00 | 8,390.00 | 8,500.00 | 8,500.00 | 0.95% | 125,188 |
| Jul 8, 2025 | 8,400.00 | 8,570.00 | 8,310.00 | 8,420.00 | 8,420.00 | -0.94% | 130,392 |
| Jul 7, 2025 | 8,550.00 | 8,850.00 | 8,420.00 | 8,500.00 | 8,500.00 | 2.41% | 405,386 |
| Jul 4, 2025 | 8,450.00 | 8,480.00 | 8,250.00 | 8,300.00 | 8,300.00 | -1.54% | 115,419 |