Skip to main content
logo
Solus Advanced Materials Co., Ltd. (KRX:33637L)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
+575.00 (16.11%)
Last updated: Nov 26, 2025, 9:33 AM KST

Solus Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,960.004,560.003,760.003,785.003,785.006.02%697,504
Nov 25, 20253,740.003,740.003,545.003,570.003,570.00-2.46%33,164
Nov 24, 20253,680.003,810.003,660.003,660.003,660.00-0.54%18,012
Nov 21, 20253,710.003,770.003,580.003,680.003,680.00-4.04%39,532
Nov 20, 20253,785.004,080.003,775.003,835.003,835.002.95%55,472
Nov 19, 20253,865.003,865.003,670.003,725.003,725.00-2.61%27,784
Nov 18, 20254,000.004,005.003,825.003,825.003,825.00-3.29%39,369
Nov 17, 20254,125.004,125.003,860.003,955.003,955.00-0.63%37,252
Nov 14, 20254,065.004,090.003,930.003,980.003,980.00-5.69%149,368
Nov 13, 20254,385.005,180.004,085.004,220.004,220.00-14.66%1,357,690
Nov 12, 20254,185.004,945.003,920.004,945.004,945.0029.96%982,924
Nov 11, 20253,835.003,875.003,805.003,805.003,805.00-0.65%3,581
Nov 10, 20253,715.003,980.003,715.003,830.003,830.003.10%26,355
Nov 7, 20253,820.003,820.003,715.003,715.003,715.00-2.11%3,619
Nov 6, 20253,825.003,880.003,765.003,795.003,795.00-0.78%1,333
Nov 5, 20253,950.003,955.003,750.003,825.003,825.00-3.16%10,149
Nov 4, 20253,890.003,975.003,890.003,950.003,950.000.25%9,514
Nov 3, 20253,875.003,950.003,830.003,940.003,940.001.68%7,050
Oct 31, 20253,885.003,885.003,825.003,875.003,875.001.57%1,122
Oct 30, 20253,975.003,975.003,800.003,815.003,815.00-3.42%5,133
Oct 29, 20254,000.004,140.003,940.003,950.003,950.000.64%24,032
Oct 28, 20253,960.003,970.003,845.003,925.003,925.001.16%3,584
Oct 27, 20253,890.003,900.003,815.003,880.003,880.000.26%7,177
Oct 24, 20253,900.004,030.003,750.003,870.003,870.001.71%21,160
Oct 23, 20253,725.003,840.003,725.003,805.003,805.00-3,111
Oct 22, 20253,755.003,825.003,755.003,805.003,805.00-1,897
Oct 21, 20253,785.003,855.003,725.003,805.003,805.000.53%5,168
Oct 20, 20253,790.003,830.003,695.003,785.003,785.00-3,397
Oct 17, 20253,645.003,805.003,645.003,785.003,785.000.80%9,059
Oct 16, 20253,650.003,760.003,650.003,755.003,755.003.87%5,586
Oct 15, 20253,595.003,655.003,550.003,615.003,615.000.56%2,456
Oct 14, 20253,615.003,620.003,570.003,595.003,595.00-0.28%6,024
Oct 13, 20253,580.003,695.003,500.003,605.003,605.00-0.96%6,984
Oct 10, 20253,670.003,670.003,590.003,640.003,640.00-0.82%2,745
Oct 2, 20253,610.003,690.003,610.003,670.003,670.00-2,878
Oct 1, 20253,625.003,685.003,600.003,670.003,670.00-0.14%1,744
Sep 30, 20253,720.003,720.003,615.003,675.003,675.000.27%2,818
Sep 29, 20253,630.003,690.003,600.003,665.003,665.002.66%4,861
Sep 26, 20253,710.003,725.003,570.003,570.003,570.00-3.77%9,297
Sep 25, 20253,780.003,785.003,650.003,710.003,710.00-1.85%5,027
Sep 24, 20253,760.003,825.003,730.003,780.003,780.00-446
Sep 23, 20253,790.003,855.003,735.003,780.003,780.00-0.26%473
Sep 22, 20253,830.003,830.003,695.003,790.003,790.000.66%1,142
Sep 19, 20253,760.003,855.003,760.003,765.003,765.00-1.70%1,711
Sep 18, 20253,740.003,950.003,700.003,830.003,830.002.41%7,226
Sep 17, 20253,715.003,795.003,695.003,740.003,740.001.77%1,460
Sep 16, 20253,740.003,990.003,605.003,675.003,675.00-0.54%14,292
Sep 15, 20253,765.003,800.003,610.003,695.003,695.00-1.73%5,788
Sep 12, 20253,715.003,920.003,670.003,760.003,760.001.21%10,491
Sep 11, 20253,650.003,740.003,605.003,715.003,715.001.78%2,398