Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea · Delayed Price · Currency is KRW 1,818.00
+8.00 (0.44%)
At close: Oct 2, 2025
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,810.00 | 1,818.00 | 1,743.00 | 1,818.00 | 1,818.00 | 0.44% | 28,958 |
| Oct 1, 2025 | 1,808.00 | 1,814.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.11% | 34,803 |
| Sep 30, 2025 | 1,800.00 | 1,810.00 | 1,786.00 | 1,808.00 | 1,808.00 | 0.11% | 11,328 |
| Sep 29, 2025 | 1,805.00 | 1,817.00 | 1,777.00 | 1,806.00 | 1,806.00 | - | 21,725 |
| Sep 26, 2025 | 1,806.00 | 1,814.00 | 1,793.00 | 1,806.00 | 1,806.00 | -0.66% | 15,391 |
| Sep 25, 2025 | 1,801.00 | 1,822.00 | 1,784.00 | 1,818.00 | 1,818.00 | 0.28% | 18,037 |
| Sep 24, 2025 | 1,829.00 | 1,829.00 | 1,788.00 | 1,813.00 | 1,813.00 | -0.17% | 16,323 |
| Sep 23, 2025 | 1,826.00 | 1,841.00 | 1,797.00 | 1,816.00 | 1,816.00 | -1.14% | 17,656 |
| Sep 22, 2025 | 1,841.00 | 1,841.00 | 1,802.00 | 1,837.00 | 1,837.00 | -0.70% | 55,088 |
| Sep 19, 2025 | 1,867.00 | 1,867.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.91% | 25,579 |
| Sep 18, 2025 | 1,852.00 | 1,869.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.27% | 14,167 |
| Sep 17, 2025 | 1,840.00 | 1,864.00 | 1,816.00 | 1,862.00 | 1,862.00 | 0.05% | 30,665 |
| Sep 16, 2025 | 1,855.00 | 1,864.00 | 1,800.00 | 1,861.00 | 1,861.00 | 0.27% | 75,106 |
| Sep 15, 2025 | 1,856.00 | 1,857.00 | 1,816.00 | 1,856.00 | 1,856.00 | 0.11% | 30,611 |
| Sep 12, 2025 | 1,854.00 | 1,859.00 | 1,824.00 | 1,854.00 | 1,854.00 | - | 21,576 |
| Sep 11, 2025 | 1,848.00 | 1,855.00 | 1,812.00 | 1,854.00 | 1,854.00 | 0.43% | 26,613 |
| Sep 10, 2025 | 1,796.00 | 1,846.00 | 1,781.00 | 1,846.00 | 1,846.00 | 2.73% | 32,276 |
| Sep 9, 2025 | 1,747.00 | 1,798.00 | 1,720.00 | 1,797.00 | 1,797.00 | 2.80% | 45,016 |
| Sep 8, 2025 | 1,727.00 | 1,750.00 | 1,703.00 | 1,748.00 | 1,748.00 | 1.27% | 14,975 |
| Sep 5, 2025 | 1,705.00 | 1,732.00 | 1,675.00 | 1,726.00 | 1,726.00 | 1.29% | 28,464 |
| Sep 4, 2025 | 1,640.00 | 1,820.00 | 1,640.00 | 1,704.00 | 1,704.00 | 4.54% | 220,812 |
| Sep 3, 2025 | 1,623.00 | 1,635.00 | 1,622.00 | 1,630.00 | 1,630.00 | 1.18% | 17,783 |
| Sep 2, 2025 | 1,590.00 | 1,613.00 | 1,590.00 | 1,611.00 | 1,611.00 | 1.13% | 16,831 |
| Sep 1, 2025 | 1,606.00 | 1,620.00 | 1,580.00 | 1,593.00 | 1,593.00 | -2.87% | 38,492 |
| Aug 29, 2025 | 1,845.00 | 1,859.00 | 1,628.00 | 1,640.00 | 1,640.00 | -11.21% | 237,415 |
| Aug 28, 2025 | 1,849.00 | 1,863.00 | 1,845.00 | 1,847.00 | 1,847.00 | -0.27% | 3,526 |
| Aug 27, 2025 | 1,865.00 | 1,865.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.22% | 8,562 |
| Aug 26, 2025 | 1,863.00 | 1,867.00 | 1,852.00 | 1,856.00 | 1,856.00 | -0.48% | 4,924 |
| Aug 25, 2025 | 1,868.00 | 1,871.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.54% | 5,640 |
| Aug 22, 2025 | 1,855.00 | 1,868.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.38% | 6,013 |
| Aug 21, 2025 | 1,855.00 | 1,868.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.38% | 7,456 |
| Aug 20, 2025 | 1,898.00 | 1,898.00 | 1,841.00 | 1,855.00 | 1,855.00 | -2.83% | 25,948 |
| Aug 19, 2025 | 1,901.00 | 1,918.00 | 1,896.00 | 1,909.00 | 1,909.00 | -0.26% | 12,836 |
| Aug 18, 2025 | 1,966.00 | 1,966.00 | 1,910.00 | 1,914.00 | 1,914.00 | -2.45% | 31,366 |
| Aug 14, 2025 | 1,939.00 | 1,970.00 | 1,937.00 | 1,962.00 | 1,962.00 | 0.26% | 34,607 |
| Aug 13, 2025 | 1,950.00 | 1,964.00 | 1,932.00 | 1,957.00 | 1,957.00 | 0.36% | 28,173 |
| Aug 12, 2025 | 1,930.00 | 1,976.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.52% | 50,026 |
| Aug 11, 2025 | 1,873.00 | 1,953.00 | 1,873.00 | 1,940.00 | 1,940.00 | 3.36% | 121,978 |
| Aug 8, 2025 | 1,888.00 | 1,888.00 | 1,855.00 | 1,877.00 | 1,877.00 | 0.37% | 11,789 |
| Aug 7, 2025 | 1,889.00 | 1,898.00 | 1,854.00 | 1,870.00 | 1,870.00 | -1.01% | 10,270 |
| Aug 6, 2025 | 1,817.00 | 1,899.00 | 1,817.00 | 1,889.00 | 1,889.00 | 1.67% | 41,506 |
| Aug 5, 2025 | 1,813.00 | 1,860.00 | 1,813.00 | 1,858.00 | 1,858.00 | 3.16% | 34,152 |
| Aug 4, 2025 | 1,795.00 | 1,818.00 | 1,795.00 | 1,801.00 | 1,801.00 | 0.22% | 5,120 |
| Aug 1, 2025 | 1,881.00 | 1,881.00 | 1,787.00 | 1,797.00 | 1,797.00 | -4.97% | 49,914 |
| Jul 31, 2025 | 1,911.00 | 1,920.00 | 1,866.00 | 1,891.00 | 1,891.00 | -0.89% | 15,931 |
| Jul 30, 2025 | 1,888.00 | 1,909.00 | 1,878.00 | 1,908.00 | 1,908.00 | 1.01% | 51,289 |
| Jul 29, 2025 | 1,851.00 | 1,901.00 | 1,840.00 | 1,889.00 | 1,889.00 | 1.61% | 54,434 |
| Jul 28, 2025 | 1,859.00 | 1,859.00 | 1,839.00 | 1,859.00 | 1,859.00 | -0.05% | 50,908 |
| Jul 25, 2025 | 1,871.00 | 1,886.00 | 1,822.00 | 1,860.00 | 1,860.00 | -0.59% | 40,433 |
| Jul 24, 2025 | 1,929.00 | 1,929.00 | 1,860.00 | 1,871.00 | 1,871.00 | -2.70% | 126,441 |