Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea · Delayed Price · Currency is KRW 8,010.00
+160.00 (2.04%)
Aug 31, 2026, 3:30 PM KST
Solus Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7,760.00 | 7,980.00 | 7,720.00 | 7,850.00 | 7,850.00 | 0.51% | 68,083 |
| Aug 27, 2026 | 7,540.00 | 8,020.00 | 7,540.00 | 7,810.00 | 7,810.00 | 3.58% | 139,864 |
| Aug 26, 2026 | 7,430.00 | 7,600.00 | 7,250.00 | 7,540.00 | 7,540.00 | 1.75% | 46,405 |
| Aug 25, 2026 | 7,510.00 | 7,510.00 | 6,990.00 | 7,410.00 | 7,410.00 | 0.54% | 61,854 |
| Aug 24, 2026 | 7,220.00 | 7,540.00 | 7,220.00 | 7,370.00 | 7,370.00 | 4.84% | 71,107 |
| Aug 21, 2026 | 7,400.00 | 7,400.00 | 6,970.00 | 7,030.00 | 7,030.00 | -5.26% | 89,385 |
| Aug 20, 2026 | 7,350.00 | 7,670.00 | 7,290.00 | 7,420.00 | 7,420.00 | 0.95% | 63,283 |
| Aug 19, 2026 | 7,230.00 | 7,530.00 | 7,130.00 | 7,350.00 | 7,350.00 | -2.65% | 89,145 |
| Aug 18, 2026 | 7,980.00 | 7,980.00 | 7,480.00 | 7,550.00 | 7,550.00 | -5.98% | 141,418 |
| Aug 14, 2026 | 7,990.00 | 8,110.00 | 7,720.00 | 8,030.00 | 8,030.00 | 2.69% | 84,113 |
| Aug 13, 2026 | 7,880.00 | 7,990.00 | 7,740.00 | 7,820.00 | 7,820.00 | 0.90% | 84,311 |
| Aug 12, 2026 | 7,720.00 | 7,800.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.44% | 64,665 |
| Aug 11, 2026 | 7,680.00 | 7,780.00 | 7,510.00 | 7,640.00 | 7,640.00 | -1.29% | 86,672 |
| Aug 10, 2026 | 7,500.00 | 7,760.00 | 7,320.00 | 7,740.00 | 7,740.00 | 4.59% | 94,014 |
| Aug 7, 2026 | 7,620.00 | 7,680.00 | 7,120.00 | 7,400.00 | 7,400.00 | 4.23% | 172,030 |
| Aug 6, 2026 | 7,050.00 | 7,190.00 | 6,860.00 | 7,100.00 | 7,100.00 | 0.57% | 75,017 |
| Aug 5, 2026 | 7,110.00 | 7,110.00 | 6,820.00 | 7,060.00 | 7,060.00 | 4.28% | 78,604 |
| Aug 4, 2026 | 6,460.00 | 6,840.00 | 6,460.00 | 6,770.00 | 6,770.00 | 5.78% | 59,057 |
| Aug 3, 2026 | 6,220.00 | 6,660.00 | 6,160.00 | 6,400.00 | 6,400.00 | -0.47% | 110,225 |
| Jul 31, 2026 | 5,900.00 | 6,470.00 | 5,900.00 | 6,430.00 | 6,430.00 | 12.81% | 151,568 |
| Jul 30, 2026 | 5,580.00 | 6,030.00 | 5,550.00 | 5,700.00 | 5,700.00 | 1.97% | 150,548 |
| Jul 29, 2026 | 6,400.00 | 6,640.00 | 5,330.00 | 5,590.00 | 5,590.00 | -12.24% | 485,828 |
| Jul 28, 2026 | 6,740.00 | 6,850.00 | 6,360.00 | 6,370.00 | 6,370.00 | -8.87% | 242,706 |
| Jul 27, 2026 | 7,200.00 | 7,230.00 | 6,880.00 | 6,990.00 | 6,990.00 | -0.85% | 165,192 |
| Jul 24, 2026 | 7,120.00 | 7,260.00 | 6,970.00 | 7,050.00 | 7,050.00 | -3.69% | 89,967 |
| Jul 23, 2026 | 7,050.00 | 7,370.00 | 6,980.00 | 7,320.00 | 7,320.00 | 4.27% | 85,872 |
| Jul 22, 2026 | 7,020.00 | 7,290.00 | 7,010.00 | 7,020.00 | 7,020.00 | 2.78% | 117,705 |
| Jul 21, 2026 | 6,830.00 | 6,920.00 | 6,540.00 | 6,830.00 | 6,830.00 | -0.87% | 208,517 |
| Jul 20, 2026 | 7,020.00 | 7,080.00 | 6,820.00 | 6,890.00 | 6,890.00 | -4.31% | 138,450 |
| Jul 16, 2026 | 7,600.00 | 7,660.00 | 7,080.00 | 7,200.00 | 7,200.00 | -6.13% | 152,950 |
| Jul 15, 2026 | 7,600.00 | 7,740.00 | 7,410.00 | 7,670.00 | 7,670.00 | 5.50% | 85,058 |
| Jul 14, 2026 | 7,580.00 | 7,800.00 | 7,000.00 | 7,270.00 | 7,270.00 | -3.45% | 168,450 |
| Jul 13, 2026 | 8,100.00 | 8,370.00 | 7,500.00 | 7,530.00 | 7,530.00 | -4.68% | 195,479 |
| Jul 10, 2026 | 7,680.00 | 8,180.00 | 7,680.00 | 7,900.00 | 7,900.00 | 2.86% | 164,393 |
| Jul 9, 2026 | 7,500.00 | 7,830.00 | 7,280.00 | 7,680.00 | 7,680.00 | 2.40% | 208,819 |
| Jul 8, 2026 | 7,670.00 | 7,910.00 | 7,210.00 | 7,500.00 | 7,500.00 | -5.06% | 203,491 |
| Jul 7, 2026 | 8,090.00 | 8,180.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.86% | 139,114 |
| Jul 6, 2026 | 8,310.00 | 8,350.00 | 7,830.00 | 8,050.00 | 8,050.00 | -2.42% | 143,023 |
| Jul 3, 2026 | 8,380.00 | 8,500.00 | 7,950.00 | 8,250.00 | 8,250.00 | -2.94% | 338,671 |
| Jul 2, 2026 | 8,860.00 | 8,960.00 | 8,320.00 | 8,500.00 | 8,500.00 | -3.95% | 194,797 |
| Jul 1, 2026 | 8,950.00 | 9,190.00 | 8,660.00 | 8,850.00 | 8,850.00 | -0.11% | 205,362 |
| Jun 30, 2026 | 9,170.00 | 9,310.00 | 8,710.00 | 8,860.00 | 8,860.00 | -1.99% | 208,652 |
| Jun 29, 2026 | 8,200.00 | 9,200.00 | 8,200.00 | 9,040.00 | 9,040.00 | 10.24% | 216,723 |
| Jun 26, 2026 | 8,720.00 | 9,080.00 | 8,000.00 | 8,200.00 | 8,200.00 | -9.59% | 487,348 |
| Jun 25, 2026 | 9,490.00 | 9,510.00 | 9,060.00 | 9,070.00 | 9,070.00 | -1.52% | 116,664 |
| Jun 24, 2026 | 9,460.00 | 9,710.00 | 9,140.00 | 9,210.00 | 9,210.00 | -2.23% | 224,695 |
| Jun 23, 2026 | 10,590.00 | 10,760.00 | 9,390.00 | 9,420.00 | 9,420.00 | -10.88% | 547,146 |
| Jun 22, 2026 | 10,900.00 | 11,250.00 | 10,500.00 | 10,570.00 | 10,570.00 | -3.47% | 243,965 |
| Jun 19, 2026 | 11,320.00 | 11,800.00 | 10,400.00 | 10,950.00 | 10,950.00 | -2.23% | 234,617 |
| Jun 18, 2026 | 11,200.00 | 11,270.00 | 10,400.00 | 11,200.00 | 11,200.00 | 0.27% | 197,033 |