Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea · Delayed Price · Currency is KRW 1,980.00
-18.00 (-0.90%)
Dec 19, 2025, 3:30 PM KST
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,991.00 | 1,997.00 | 1,950.00 | 1,980.00 | 1,980.00 | -0.90% | 49,724 |
| Dec 18, 2025 | 1,991.00 | 2,010.00 | 1,970.00 | 1,998.00 | 1,998.00 | -0.35% | 19,108 |
| Dec 17, 2025 | 1,999.00 | 2,015.00 | 1,994.00 | 2,005.00 | 2,005.00 | 0.45% | 12,428 |
| Dec 16, 2025 | 2,065.00 | 2,065.00 | 1,996.00 | 1,996.00 | 1,996.00 | -3.34% | 29,182 |
| Dec 15, 2025 | 2,085.00 | 2,095.00 | 2,035.00 | 2,065.00 | 2,065.00 | -2.82% | 18,055 |
| Dec 12, 2025 | 2,135.00 | 2,135.00 | 2,090.00 | 2,125.00 | 2,125.00 | -0.47% | 17,430 |
| Dec 11, 2025 | 2,140.00 | 2,140.00 | 2,085.00 | 2,135.00 | 2,135.00 | - | 52,416 |
| Dec 10, 2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | -0.70% | 38,306 |
| Dec 9, 2025 | 2,145.00 | 2,165.00 | 2,115.00 | 2,150.00 | 2,150.00 | 0.23% | 16,821 |
| Dec 8, 2025 | 2,110.00 | 2,150.00 | 2,095.00 | 2,145.00 | 2,145.00 | 0.23% | 55,891 |
| Dec 5, 2025 | 2,110.00 | 2,145.00 | 2,080.00 | 2,140.00 | 2,140.00 | - | 47,337 |
| Dec 4, 2025 | 2,125.00 | 2,145.00 | 2,070.00 | 2,140.00 | 2,140.00 | 1.66% | 44,949 |
| Dec 3, 2025 | 2,170.00 | 2,170.00 | 2,090.00 | 2,105.00 | 2,105.00 | -2.77% | 66,500 |
| Dec 2, 2025 | 2,170.00 | 2,170.00 | 2,120.00 | 2,165.00 | 2,165.00 | - | 50,467 |
| Dec 1, 2025 | 2,145.00 | 2,175.00 | 2,130.00 | 2,165.00 | 2,165.00 | 1.17% | 65,159 |
| Nov 28, 2025 | 2,125.00 | 2,155.00 | 2,095.00 | 2,140.00 | 2,140.00 | 2.15% | 93,842 |
| Nov 27, 2025 | 2,105.00 | 2,115.00 | 2,055.00 | 2,095.00 | 2,095.00 | -0.95% | 177,905 |
| Nov 26, 2025 | 2,230.00 | 2,650.00 | 2,115.00 | 2,115.00 | 2,115.00 | 3.68% | 3,059,380 |
| Nov 25, 2025 | 2,050.00 | 2,070.00 | 1,995.00 | 2,040.00 | 2,040.00 | 0.49% | 55,055 |
| Nov 24, 2025 | 2,055.00 | 2,110.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.25% | 66,096 |
| Nov 21, 2025 | 2,075.00 | 2,075.00 | 1,988.00 | 2,025.00 | 2,025.00 | -6.03% | 116,899 |
| Nov 20, 2025 | 2,150.00 | 2,360.00 | 2,100.00 | 2,155.00 | 2,155.00 | 3.36% | 431,503 |
| Nov 19, 2025 | 2,080.00 | 2,120.00 | 2,005.00 | 2,085.00 | 2,085.00 | -0.71% | 115,387 |
| Nov 18, 2025 | 2,270.00 | 2,325.00 | 2,050.00 | 2,100.00 | 2,100.00 | -5.41% | 240,367 |
| Nov 17, 2025 | 2,250.00 | 2,295.00 | 2,090.00 | 2,220.00 | 2,220.00 | -1.33% | 187,319 |
| Nov 14, 2025 | 2,395.00 | 2,395.00 | 2,200.00 | 2,250.00 | 2,250.00 | -6.83% | 548,847 |
| Nov 13, 2025 | 2,350.00 | 2,905.00 | 2,255.00 | 2,415.00 | 2,415.00 | -6.76% | 4,610,296 |
| Nov 12, 2025 | 2,180.00 | 2,590.00 | 2,040.00 | 2,590.00 | 2,590.00 | 29.82% | 1,378,127 |
| Nov 11, 2025 | 2,000.00 | 2,015.00 | 1,912.00 | 1,995.00 | 1,995.00 | -0.25% | 49,875 |
| Nov 10, 2025 | 1,887.00 | 2,060.00 | 1,867.00 | 2,000.00 | 2,000.00 | 7.70% | 192,946 |
| Nov 7, 2025 | 1,900.00 | 1,902.00 | 1,820.00 | 1,857.00 | 1,857.00 | -2.98% | 63,489 |
| Nov 6, 2025 | 1,901.00 | 1,921.00 | 1,889.00 | 1,914.00 | 1,914.00 | 0.90% | 49,620 |
| Nov 5, 2025 | 1,970.00 | 1,970.00 | 1,843.00 | 1,897.00 | 1,897.00 | -3.71% | 71,516 |
| Nov 4, 2025 | 1,935.00 | 1,974.00 | 1,935.00 | 1,970.00 | 1,970.00 | 2.07% | 75,948 |
| Nov 3, 2025 | 1,925.00 | 1,943.00 | 1,888.00 | 1,930.00 | 1,930.00 | 0.26% | 109,019 |
| Oct 31, 2025 | 1,920.00 | 1,925.00 | 1,902.00 | 1,925.00 | 1,925.00 | 1.00% | 15,081 |
| Oct 30, 2025 | 1,930.00 | 1,933.00 | 1,874.00 | 1,906.00 | 1,906.00 | -1.95% | 71,221 |
| Oct 29, 2025 | 1,934.00 | 1,978.00 | 1,900.00 | 1,944.00 | 1,944.00 | 1.20% | 71,113 |
| Oct 28, 2025 | 1,926.00 | 1,926.00 | 1,866.00 | 1,921.00 | 1,921.00 | -0.31% | 69,057 |
| Oct 27, 2025 | 1,931.00 | 1,940.00 | 1,914.00 | 1,927.00 | 1,927.00 | 0.36% | 65,299 |
| Oct 24, 2025 | 1,875.00 | 1,920.00 | 1,868.00 | 1,920.00 | 1,920.00 | 2.40% | 77,791 |
| Oct 23, 2025 | 1,870.00 | 1,887.00 | 1,835.00 | 1,875.00 | 1,875.00 | 0.27% | 25,990 |
| Oct 22, 2025 | 1,870.00 | 1,881.00 | 1,815.00 | 1,870.00 | 1,870.00 | 1.19% | 51,497 |
| Oct 21, 2025 | 1,822.00 | 1,888.00 | 1,812.00 | 1,848.00 | 1,848.00 | 1.43% | 116,963 |
| Oct 20, 2025 | 1,820.00 | 1,829.00 | 1,780.00 | 1,822.00 | 1,822.00 | -0.44% | 38,460 |
| Oct 17, 2025 | 1,810.00 | 1,837.00 | 1,791.00 | 1,830.00 | 1,830.00 | 1.10% | 79,840 |
| Oct 16, 2025 | 1,775.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2.20% | 85,187 |
| Oct 15, 2025 | 1,762.00 | 1,771.00 | 1,730.00 | 1,771.00 | 1,771.00 | 0.23% | 19,488 |
| Oct 14, 2025 | 1,776.00 | 1,776.00 | 1,742.00 | 1,767.00 | 1,767.00 | -0.39% | 31,308 |
| Oct 13, 2025 | 1,755.00 | 1,775.00 | 1,740.00 | 1,774.00 | 1,774.00 | -0.06% | 14,727 |