Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea · Delayed Price · Currency is KRW 10,620
-510 (-4.58%)
May 19, 2026, 3:30 PM KST
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,820.00 | 11,250.00 | 10,400.00 | 11,130.00 | 11,130.00 | 0.18% | 353,994 |
| May 15, 2026 | 11,900.00 | 12,220.00 | 10,810.00 | 11,110.00 | 11,110.00 | -7.88% | 444,171 |
| May 14, 2026 | 12,220.00 | 12,300.00 | 11,580.00 | 12,060.00 | 12,060.00 | 6.26% | 575,848 |
| May 13, 2026 | 11,760.00 | 11,760.00 | 11,100.00 | 11,350.00 | 11,350.00 | -2.91% | 390,254 |
| May 12, 2026 | 12,070.00 | 12,230.00 | 11,200.00 | 11,690.00 | 11,690.00 | -4.80% | 770,716 |
| May 11, 2026 | 13,060.00 | 13,190.00 | 12,130.00 | 12,280.00 | 12,280.00 | -5.10% | 798,550 |
| May 8, 2026 | 13,560.00 | 13,560.00 | 12,800.00 | 12,940.00 | 12,940.00 | -3.14% | 440,522 |
| May 7, 2026 | 13,650.00 | 14,010.00 | 13,310.00 | 13,360.00 | 13,360.00 | 0.30% | 501,609 |
| May 6, 2026 | 14,040.00 | 14,090.00 | 12,960.00 | 13,320.00 | 13,320.00 | -2.49% | 800,531 |
| May 4, 2026 | 13,540.00 | 14,060.00 | 13,370.00 | 13,660.00 | 13,660.00 | 4.35% | 1,149,372 |
| Apr 30, 2026 | 14,870.00 | 14,920.00 | 13,090.00 | 13,090.00 | 13,090.00 | -15.17% | 3,202,972 |
| Apr 29, 2026 | 15,900.00 | 15,900.00 | 15,080.00 | 15,430.00 | 15,430.00 | -4.46% | 980,524 |
| Apr 28, 2026 | 15,930.00 | 16,250.00 | 15,800.00 | 16,150.00 | 16,150.00 | 3.53% | 1,003,117 |
| Apr 27, 2026 | 15,610.00 | 15,610.00 | 15,110.00 | 15,600.00 | 15,600.00 | -2.68% | 1,012,968 |
| Apr 24, 2026 | 15,800.00 | 16,080.00 | 14,700.00 | 16,030.00 | 16,030.00 | 3.42% | 2,101,870 |
| Apr 23, 2026 | 14,430.00 | 16,900.00 | 14,430.00 | 15,500.00 | 15,500.00 | 14.81% | 7,544,638 |
| Apr 22, 2026 | 14,610.00 | 14,620.00 | 12,610.00 | 13,500.00 | 13,500.00 | -2.74% | 2,804,463 |
| Apr 21, 2026 | 11,500.00 | 14,300.00 | 11,300.00 | 13,880.00 | 13,880.00 | 26.07% | 5,072,608 |
| Apr 20, 2026 | 11,030.00 | 11,180.00 | 10,760.00 | 11,010.00 | 11,010.00 | 2.61% | 545,188 |
| Apr 17, 2026 | 10,400.00 | 10,990.00 | 10,200.00 | 10,730.00 | 10,730.00 | 2.68% | 425,639 |
| Apr 16, 2026 | 10,690.00 | 10,700.00 | 10,060.00 | 10,450.00 | 10,450.00 | 0.48% | 414,272 |
| Apr 15, 2026 | 9,800.00 | 10,580.00 | 9,660.00 | 10,400.00 | 10,400.00 | 7.44% | 943,182 |
| Apr 14, 2026 | 9,860.00 | 9,890.00 | 9,510.00 | 9,680.00 | 9,680.00 | - | 251,583 |
| Apr 13, 2026 | 9,620.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,680.00 | -0.10% | 272,403 |
| Apr 10, 2026 | 9,320.00 | 9,800.00 | 9,280.00 | 9,690.00 | 9,690.00 | 4.53% | 484,843 |
| Apr 9, 2026 | 9,490.00 | 9,530.00 | 9,270.00 | 9,270.00 | 9,270.00 | -2.52% | 186,385 |
| Apr 8, 2026 | 9,590.00 | 9,590.00 | 9,240.00 | 9,510.00 | 9,510.00 | 3.82% | 285,311 |
| Apr 7, 2026 | 9,260.00 | 9,750.00 | 9,110.00 | 9,160.00 | 9,160.00 | - | 465,945 |
| Apr 6, 2026 | 9,190.00 | 9,590.00 | 9,070.00 | 9,160.00 | 9,160.00 | 0.22% | 267,595 |
| Apr 3, 2026 | 9,290.00 | 9,380.00 | 8,970.00 | 9,140.00 | 9,140.00 | 0.55% | 215,939 |
| Apr 2, 2026 | 9,530.00 | 9,810.00 | 8,960.00 | 9,090.00 | 9,090.00 | -1.73% | 587,792 |
| Apr 1, 2026 | 9,200.00 | 9,300.00 | 9,030.00 | 9,250.00 | 9,250.00 | 4.52% | 315,028 |
| Mar 31, 2026 | 9,210.00 | 9,320.00 | 8,850.00 | 8,850.00 | 8,850.00 | -3.07% | 306,415 |
| Mar 30, 2026 | 9,000.00 | 9,410.00 | 8,830.00 | 9,130.00 | 9,130.00 | -1.40% | 261,559 |
| Mar 27, 2026 | 8,990.00 | 9,410.00 | 8,720.00 | 9,260.00 | 9,260.00 | 0.11% | 345,770 |
| Mar 26, 2026 | 10,090.00 | 10,100.00 | 9,200.00 | 9,250.00 | 9,250.00 | -6.57% | 651,936 |
| Mar 25, 2026 | 9,000.00 | 10,200.00 | 8,960.00 | 9,900.00 | 9,900.00 | 11.61% | 1,605,712 |
| Mar 24, 2026 | 8,890.00 | 9,150.00 | 8,600.00 | 8,870.00 | 8,870.00 | 3.99% | 352,256 |
| Mar 23, 2026 | 9,050.00 | 9,050.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.61% | 361,663 |
| Mar 20, 2026 | 8,210.00 | 8,900.00 | 8,210.00 | 8,670.00 | 8,670.00 | 5.99% | 455,617 |
| Mar 19, 2026 | 8,200.00 | 8,290.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.62% | 88,188 |
| Mar 18, 2026 | 8,470.00 | 8,590.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.24% | 143,886 |
| Mar 17, 2026 | 8,380.00 | 8,550.00 | 8,280.00 | 8,380.00 | 8,380.00 | 3.33% | 170,642 |
| Mar 16, 2026 | 8,150.00 | 8,530.00 | 8,110.00 | 8,110.00 | 8,110.00 | -3.80% | 158,161 |
| Mar 13, 2026 | 8,390.00 | 8,690.00 | 8,290.00 | 8,430.00 | 8,430.00 | -3.66% | 256,045 |
| Mar 12, 2026 | 8,160.00 | 8,870.00 | 8,160.00 | 8,750.00 | 8,750.00 | 5.55% | 312,606 |
| Mar 11, 2026 | 8,260.00 | 8,560.00 | 8,130.00 | 8,290.00 | 8,290.00 | 0.97% | 257,747 |
| Mar 10, 2026 | 8,160.00 | 8,260.00 | 8,030.00 | 8,210.00 | 8,210.00 | 4.45% | 210,697 |
| Mar 9, 2026 | 8,060.00 | 8,060.00 | 7,550.00 | 7,860.00 | 7,860.00 | -6.21% | 287,593 |
| Mar 6, 2026 | 7,800.00 | 8,480.00 | 7,740.00 | 8,380.00 | 8,380.00 | 5.41% | 306,401 |