Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea · Delayed Price · Currency is KRW 1,536.00
+41.00 (2.74%)
At close: Oct 2, 2026
KRX:33637K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,500.00 | 1,540.00 | 1,490.00 | 1,536.00 | 1,536.00 | 2.74% | 26,384 |
| Oct 1, 2026 | 1,490.00 | 1,499.00 | 1,486.00 | 1,495.00 | 1,495.00 | -0.33% | 1,757 |
| Sep 30, 2026 | 1,500.00 | 1,500.00 | 1,472.00 | 1,500.00 | 1,500.00 | 0.33% | 1,745 |
| Sep 29, 2026 | 1,466.00 | 1,495.00 | 1,465.00 | 1,495.00 | 1,495.00 | -0.13% | 6,435 |
| Sep 28, 2026 | 1,495.00 | 1,509.00 | 1,460.00 | 1,497.00 | 1,497.00 | 0.47% | 10,749 |
| Sep 23, 2026 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 906 |
| Sep 22, 2026 | 1,462.00 | 1,495.00 | 1,462.00 | 1,490.00 | 1,490.00 | 0.20% | 10,387 |
| Sep 21, 2026 | 1,495.00 | 1,495.00 | 1,461.00 | 1,487.00 | 1,487.00 | 0.13% | 6,534 |
| Sep 18, 2026 | 1,485.00 | 1,485.00 | 1,476.00 | 1,485.00 | 1,485.00 | 0.47% | 4,030 |
| Sep 17, 2026 | 1,486.00 | 1,489.00 | 1,451.00 | 1,478.00 | 1,478.00 | -0.67% | 2,285 |
| Sep 16, 2026 | 1,482.00 | 1,497.00 | 1,441.00 | 1,488.00 | 1,488.00 | 0.40% | 6,716 |
| Sep 15, 2026 | 1,506.00 | 1,507.00 | 1,465.00 | 1,482.00 | 1,482.00 | -0.80% | 2,278 |
| Sep 14, 2026 | 1,507.00 | 1,520.00 | 1,472.00 | 1,494.00 | 1,494.00 | -1.06% | 5,914 |
| Sep 11, 2026 | 1,437.00 | 1,578.00 | 1,437.00 | 1,510.00 | 1,510.00 | 5.01% | 108,629 |
| Sep 10, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,438.00 | 1,438.00 | -0.35% | 3,845 |
| Sep 9, 2026 | 1,437.00 | 1,444.00 | 1,415.00 | 1,443.00 | 1,443.00 | 0.14% | 5,906 |
| Sep 8, 2026 | 1,444.00 | 1,445.00 | 1,415.00 | 1,441.00 | 1,441.00 | -0.28% | 2,729 |
| Sep 7, 2026 | 1,445.00 | 1,449.00 | 1,420.00 | 1,445.00 | 1,445.00 | - | 4,687 |
| Sep 4, 2026 | 1,444.00 | 1,445.00 | 1,416.00 | 1,445.00 | 1,445.00 | 0.07% | 784 |
| Sep 3, 2026 | 1,436.00 | 1,447.00 | 1,415.00 | 1,444.00 | 1,444.00 | -0.07% | 1,058 |
| Sep 2, 2026 | 1,445.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,445.00 | -0.07% | 6,294 |
| Sep 1, 2026 | 1,458.00 | 1,458.00 | 1,436.00 | 1,446.00 | 1,446.00 | 0.35% | 9,965 |
| Aug 31, 2026 | 1,431.00 | 1,450.00 | 1,423.00 | 1,441.00 | 1,441.00 | -0.41% | 6,034 |
| Aug 28, 2026 | 1,458.00 | 1,465.00 | 1,426.00 | 1,447.00 | 1,447.00 | -0.89% | 6,296 |
| Aug 27, 2026 | 1,440.00 | 1,462.00 | 1,417.00 | 1,460.00 | 1,460.00 | 1.74% | 16,778 |
| Aug 26, 2026 | 1,421.00 | 1,459.00 | 1,415.00 | 1,435.00 | 1,435.00 | -0.28% | 7,942 |
| Aug 25, 2026 | 1,430.00 | 1,453.00 | 1,413.00 | 1,439.00 | 1,439.00 | -1.30% | 12,247 |
| Aug 24, 2026 | 1,467.00 | 1,469.00 | 1,439.00 | 1,458.00 | 1,458.00 | -0.61% | 10,048 |
| Aug 21, 2026 | 1,484.00 | 1,484.00 | 1,431.00 | 1,467.00 | 1,467.00 | -1.15% | 33,950 |
| Aug 20, 2026 | 1,493.00 | 1,510.00 | 1,450.00 | 1,484.00 | 1,484.00 | -0.74% | 56,698 |
| Aug 19, 2026 | 1,470.00 | 1,517.00 | 1,447.00 | 1,495.00 | 1,495.00 | -1.71% | 6,764 |
| Aug 18, 2026 | 1,548.00 | 1,560.00 | 1,470.00 | 1,521.00 | 1,521.00 | -1.36% | 15,271 |
| Aug 14, 2026 | 1,547.00 | 1,558.00 | 1,521.00 | 1,542.00 | 1,542.00 | -0.39% | 34,305 |
| Aug 13, 2026 | 1,555.00 | 1,559.00 | 1,519.00 | 1,548.00 | 1,548.00 | 0.45% | 3,507 |
| Aug 12, 2026 | 1,558.00 | 1,558.00 | 1,514.00 | 1,541.00 | 1,541.00 | -0.19% | 6,496 |
| Aug 11, 2026 | 1,549.00 | 1,551.00 | 1,526.00 | 1,544.00 | 1,544.00 | -0.77% | 4,080 |
| Aug 10, 2026 | 1,498.00 | 1,560.00 | 1,498.00 | 1,556.00 | 1,556.00 | 0.39% | 6,407 |
| Aug 7, 2026 | 1,545.00 | 1,550.00 | 1,531.00 | 1,550.00 | 1,550.00 | 1.64% | 15,485 |
| Aug 6, 2026 | 1,535.00 | 1,536.00 | 1,482.00 | 1,525.00 | 1,525.00 | 0.33% | 5,204 |
| Aug 5, 2026 | 1,540.00 | 1,540.00 | 1,494.00 | 1,520.00 | 1,520.00 | 0.26% | 8,457 |
| Aug 4, 2026 | 1,515.00 | 1,516.00 | 1,481.00 | 1,516.00 | 1,516.00 | 0.20% | 8,071 |
| Aug 3, 2026 | 1,519.00 | 1,524.00 | 1,468.00 | 1,513.00 | 1,513.00 | -0.07% | 11,776 |
| Jul 31, 2026 | 1,440.00 | 1,608.00 | 1,417.00 | 1,514.00 | 1,514.00 | 7.38% | 31,351 |
| Jul 30, 2026 | 1,420.00 | 1,420.00 | 1,351.00 | 1,410.00 | 1,410.00 | 0.71% | 5,908 |
| Jul 29, 2026 | 1,420.00 | 1,421.00 | 1,321.00 | 1,400.00 | 1,400.00 | -1.41% | 10,633 |
| Jul 28, 2026 | 1,534.00 | 1,534.00 | 1,384.00 | 1,420.00 | 1,420.00 | -7.43% | 30,633 |
| Jul 27, 2026 | 1,550.00 | 1,550.00 | 1,513.00 | 1,534.00 | 1,534.00 | -0.65% | 7,958 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,513.00 | 1,544.00 | 1,544.00 | -0.83% | 6,613 |
| Jul 23, 2026 | 1,540.00 | 1,560.00 | 1,523.00 | 1,557.00 | 1,557.00 | 1.43% | 3,520 |
| Jul 22, 2026 | 1,530.00 | 1,567.00 | 1,526.00 | 1,535.00 | 1,535.00 | 0.99% | 4,943 |