Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea · Delayed Price · Currency is KRW 8,280.00
-330.00 (-3.83%)
At close: Aug 1, 2025, 3:30 PM KST
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 8,150.00 | 8,470.00 | 8,150.00 | 8,430.00 | 8,430.00 | 3.56% | 196,508 |
| Jul 2, 2025 | 8,180.00 | 8,180.00 | 8,000.00 | 8,140.00 | 8,140.00 | -0.37% | 86,561 |
| Jul 1, 2025 | 8,110.00 | 8,280.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.74% | 113,345 |
| Jun 30, 2025 | 8,340.00 | 8,340.00 | 8,050.00 | 8,110.00 | 8,110.00 | -1.10% | 116,124 |
| Jun 27, 2025 | 8,370.00 | 8,380.00 | 8,150.00 | 8,200.00 | 8,200.00 | -2.15% | 120,690 |
| Jun 26, 2025 | 8,530.00 | 8,550.00 | 8,240.00 | 8,380.00 | 8,380.00 | -1.06% | 117,343 |
| Jun 25, 2025 | 8,570.00 | 8,670.00 | 8,430.00 | 8,470.00 | 8,470.00 | -1.17% | 138,116 |
| Jun 24, 2025 | 8,490.00 | 8,670.00 | 8,100.00 | 8,570.00 | 8,570.00 | 2.76% | 182,757 |
| Jun 23, 2025 | 8,370.00 | 8,390.00 | 8,150.00 | 8,340.00 | 8,340.00 | -2.68% | 161,761 |
| Jun 20, 2025 | 8,400.00 | 8,690.00 | 8,300.00 | 8,570.00 | 8,570.00 | 2.76% | 464,378 |
| Jun 19, 2025 | 8,390.00 | 8,410.00 | 8,160.00 | 8,340.00 | 8,340.00 | 0.48% | 128,607 |
| Jun 18, 2025 | 8,290.00 | 8,430.00 | 8,240.00 | 8,300.00 | 8,300.00 | 0.48% | 98,571 |
| Jun 17, 2025 | 8,470.00 | 8,490.00 | 8,200.00 | 8,260.00 | 8,260.00 | -0.48% | 184,737 |
| Jun 16, 2025 | 8,360.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,300.00 | -2.24% | 138,935 |
| Jun 13, 2025 | 8,820.00 | 8,830.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.82% | 310,985 |
| Jun 12, 2025 | 8,600.00 | 8,840.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.12% | 250,774 |
| Jun 11, 2025 | 8,530.00 | 8,650.00 | 8,480.00 | 8,550.00 | 8,550.00 | 1.18% | 178,483 |
| Jun 10, 2025 | 8,670.00 | 8,780.00 | 8,440.00 | 8,450.00 | 8,450.00 | -1.86% | 230,293 |
| Jun 9, 2025 | 8,750.00 | 8,800.00 | 8,510.00 | 8,610.00 | 8,610.00 | -4.55% | 350,410 |
| Jun 5, 2025 | 9,250.00 | 9,300.00 | 8,960.00 | 9,020.00 | 9,020.00 | -2.59% | 489,875 |
| Jun 4, 2025 | 9,550.00 | 9,640.00 | 9,210.00 | 9,260.00 | 9,260.00 | -4.73% | 673,739 |
| Jun 2, 2025 | 9,900.00 | 10,990.00 | 9,400.00 | 9,720.00 | 9,720.00 | 13.29% | 5,463,941 |
| May 30, 2025 | 8,430.00 | 8,900.00 | 8,240.00 | 8,580.00 | 8,580.00 | 4.25% | 302,399 |
| May 29, 2025 | 8,100.00 | 8,280.00 | 7,830.00 | 8,230.00 | 8,230.00 | 4.05% | 210,793 |
| May 28, 2025 | 7,600.00 | 7,960.00 | 7,540.00 | 7,910.00 | 7,910.00 | 8.65% | 341,918 |
| May 27, 2025 | 7,380.00 | 7,410.00 | 7,150.00 | 7,280.00 | 7,280.00 | -1.36% | 92,012 |
| May 26, 2025 | 7,260.00 | 7,520.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.79% | 106,154 |
| May 23, 2025 | 7,310.00 | 7,590.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.82% | 148,542 |
| May 22, 2025 | 7,450.00 | 7,470.00 | 7,240.00 | 7,310.00 | 7,310.00 | -3.43% | 191,812 |