Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea · Delayed Price · Currency is KRW 2,040.00
+10.00 (0.49%)
At close: Nov 25, 2025
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,799.00 | 1,817.00 | 1,750.00 | 1,775.00 | 1,775.00 | -2.37% | 41,009 |
| Oct 2, 2025 | 1,810.00 | 1,818.00 | 1,743.00 | 1,818.00 | 1,818.00 | 0.44% | 28,467 |
| Oct 1, 2025 | 1,808.00 | 1,814.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.11% | 34,614 |
| Sep 30, 2025 | 1,800.00 | 1,810.00 | 1,786.00 | 1,808.00 | 1,808.00 | 0.11% | 10,827 |
| 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 |