Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea
· Delayed Price · Currency is KRW 8,070.00
+30.00 (0.37%)
At close: Dec 5, 2025
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,080.00 | 8,140.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.37% | 164,230 |
| Dec 4, 2025 | 8,300.00 | 8,300.00 | 8,010.00 | 8,040.00 | 8,040.00 | -3.02% | 268,467 |
| Dec 3, 2025 | 8,540.00 | 8,550.00 | 8,140.00 | 8,290.00 | 8,290.00 | -2.36% | 443,526 |
| Dec 2, 2025 | 8,550.00 | 8,570.00 | 8,320.00 | 8,490.00 | 8,490.00 | -0.59% | 243,844 |
| Dec 1, 2025 | 8,620.00 | 8,770.00 | 8,480.00 | 8,540.00 | 8,540.00 | - | 306,261 |
| Nov 28, 2025 | 8,650.00 | 8,660.00 | 8,370.00 | 8,540.00 | 8,540.00 | 1.79% | 300,706 |
| Nov 27, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,390.00 | 8,390.00 | -1.29% | 400,027 |
| Nov 26, 2025 | 9,150.00 | 9,500.00 | 8,430.00 | 8,500.00 | 8,500.00 | 6.25% | 2,274,739 |
| Nov 25, 2025 | 8,430.00 | 8,450.00 | 7,950.00 | 8,000.00 | 8,000.00 | -2.79% | 533,174 |
| Nov 24, 2025 | 8,930.00 | 9,010.00 | 8,230.00 | 8,230.00 | 8,230.00 | -6.48% | 1,393,152 |
| Nov 21, 2025 | 8,980.00 | 9,170.00 | 8,770.00 | 8,800.00 | 8,800.00 | -7.95% | 476,906 |
| Nov 20, 2025 | 9,310.00 | 9,880.00 | 9,310.00 | 9,560.00 | 9,560.00 | 5.29% | 703,460 |
| Nov 19, 2025 | 9,600.00 | 9,650.00 | 9,010.00 | 9,080.00 | 9,080.00 | -4.62% | 571,329 |
| Nov 18, 2025 | 10,400.00 | 10,430.00 | 9,520.00 | 9,520.00 | 9,520.00 | -6.21% | 651,692 |
| Nov 17, 2025 | 10,660.00 | 10,790.00 | 10,080.00 | 10,150.00 | 10,150.00 | -3.06% | 742,158 |
| Nov 14, 2025 | 10,550.00 | 10,630.00 | 10,260.00 | 10,470.00 | 10,470.00 | -4.56% | 1,000,587 |
| Nov 13, 2025 | 11,590.00 | 11,700.00 | 10,860.00 | 10,970.00 | 10,970.00 | -7.74% | 3,993,634 |
| Nov 12, 2025 | 10,530.00 | 11,890.00 | 9,960.00 | 11,890.00 | 11,890.00 | 29.95% | 7,895,089 |
| Nov 11, 2025 | 9,510.00 | 9,640.00 | 8,990.00 | 9,150.00 | 9,150.00 | -3.38% | 346,001 |
| Nov 10, 2025 | 8,390.00 | 9,830.00 | 8,150.00 | 9,470.00 | 9,470.00 | 12.87% | 686,119 |
| Nov 7, 2025 | 8,730.00 | 8,840.00 | 8,170.00 | 8,390.00 | 8,390.00 | -6.26% | 287,252 |
| Nov 6, 2025 | 9,270.00 | 9,350.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.76% | 197,738 |
| Nov 5, 2025 | 9,650.00 | 9,690.00 | 8,810.00 | 9,110.00 | 9,110.00 | -7.98% | 317,533 |
| Nov 4, 2025 | 9,760.00 | 10,050.00 | 9,630.00 | 9,900.00 | 9,900.00 | 3.23% | 402,588 |
| Nov 3, 2025 | 9,430.00 | 9,750.00 | 9,320.00 | 9,590.00 | 9,590.00 | 4.47% | 326,811 |
| Oct 31, 2025 | 9,320.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.22% | 237,037 |
| Oct 30, 2025 | 9,320.00 | 9,550.00 | 9,110.00 | 9,200.00 | 9,200.00 | -2.95% | 264,768 |
| Oct 29, 2025 | 9,940.00 | 9,940.00 | 9,380.00 | 9,480.00 | 9,480.00 | 2.16% | 875,762 |
| Oct 28, 2025 | 9,110.00 | 9,280.00 | 8,810.00 | 9,280.00 | 9,280.00 | 1.87% | 224,972 |
| Oct 27, 2025 | 9,570.00 | 9,580.00 | 9,020.00 | 9,110.00 | 9,110.00 | -1.73% | 337,273 |
| Oct 24, 2025 | 8,720.00 | 9,390.00 | 8,700.00 | 9,270.00 | 9,270.00 | 5.82% | 437,541 |
| Oct 23, 2025 | 8,770.00 | 9,010.00 | 8,690.00 | 8,760.00 | 8,760.00 | -1.24% | 127,024 |
| Oct 22, 2025 | 9,010.00 | 9,080.00 | 8,730.00 | 8,870.00 | 8,870.00 | 0.11% | 183,122 |
| Oct 21, 2025 | 8,680.00 | 9,190.00 | 8,620.00 | 8,860.00 | 8,860.00 | 1.14% | 298,070 |
| Oct 20, 2025 | 8,830.00 | 8,840.00 | 8,560.00 | 8,760.00 | 8,760.00 | -1.79% | 218,009 |
| Oct 17, 2025 | 8,520.00 | 9,070.00 | 8,480.00 | 8,920.00 | 8,920.00 | 3.60% | 479,566 |
| Oct 16, 2025 | 8,040.00 | 8,680.00 | 8,000.00 | 8,610.00 | 8,610.00 | 7.63% | 485,268 |
| Oct 15, 2025 | 7,910.00 | 8,030.00 | 7,770.00 | 8,000.00 | 8,000.00 | 1.78% | 124,776 |
| Oct 14, 2025 | 7,790.00 | 8,000.00 | 7,660.00 | 7,860.00 | 7,860.00 | 2.08% | 215,663 |
| Oct 13, 2025 | 7,390.00 | 7,740.00 | 7,360.00 | 7,700.00 | 7,700.00 | 1.18% | 117,011 |
| Oct 10, 2025 | 7,920.00 | 7,920.00 | 7,540.00 | 7,610.00 | 7,610.00 | -1.17% | 193,373 |
| Oct 2, 2025 | 7,650.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,700.00 | 0.92% | 95,715 |
| Oct 1, 2025 | 7,660.00 | 7,750.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.39% | 43,173 |
| Sep 30, 2025 | 7,730.00 | 7,810.00 | 7,650.00 | 7,660.00 | 7,660.00 | -0.91% | 50,047 |
| Sep 29, 2025 | 7,680.00 | 7,810.00 | 7,660.00 | 7,730.00 | 7,730.00 | -0.39% | 51,859 |
| Sep 26, 2025 | 7,980.00 | 7,980.00 | 7,670.00 | 7,760.00 | 7,760.00 | -1.65% | 101,436 |
| Sep 25, 2025 | 7,730.00 | 7,990.00 | 7,730.00 | 7,890.00 | 7,890.00 | 1.02% | 72,157 |
| Sep 24, 2025 | 7,960.00 | 7,960.00 | 7,720.00 | 7,810.00 | 7,810.00 | -1.88% | 78,074 |
| Sep 23, 2025 | 7,930.00 | 7,980.00 | 7,830.00 | 7,960.00 | 7,960.00 | 0.38% | 73,894 |
| Sep 22, 2025 | 8,090.00 | 8,180.00 | 7,820.00 | 7,930.00 | 7,930.00 | -2.94% | 140,448 |
| Sep 19, 2025 | 8,170.00 | 8,245.00 | 8,030.00 | 8,170.00 | 8,170.00 | 0.37% | 109,773 |
| Sep 18, 2025 | 8,090.00 | 8,180.00 | 7,890.00 | 8,140.00 | 8,140.00 | 1.75% | 115,209 |
| Sep 17, 2025 | 7,830.00 | 8,160.00 | 7,700.00 | 8,000.00 | 8,000.00 | 4.17% | 272,171 |
| Sep 16, 2025 | 7,700.00 | 7,800.00 | 7,680.00 | 7,680.00 | 7,680.00 | -0.26% | 165,779 |
| Sep 15, 2025 | 7,840.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.90% | 120,632 |
| Sep 12, 2025 | 7,830.00 | 7,920.00 | 7,770.00 | 7,770.00 | 7,770.00 | 0.52% | 102,379 |
| Sep 11, 2025 | 7,850.00 | 7,850.00 | 7,450.00 | 7,730.00 | 7,730.00 | -0.77% | 101,777 |
| Sep 10, 2025 | 7,800.00 | 7,840.00 | 7,700.00 | 7,790.00 | 7,790.00 | -0.13% | 68,587 |
| Sep 9, 2025 | 7,790.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.26% | 92,053 |
| Sep 8, 2025 | 7,780.00 | 7,870.00 | 7,700.00 | 7,780.00 | 7,780.00 | 1.97% | 85,285 |
| Sep 5, 2025 | 7,710.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | -0.13% | 90,350 |
| Sep 4, 2025 | 7,590.00 | 7,830.00 | 7,590.00 | 7,640.00 | 7,640.00 | 1.73% | 100,697 |
| Sep 3, 2025 | 7,660.00 | 7,660.00 | 7,440.00 | 7,510.00 | 7,510.00 | 1.76% | 95,649 |
| Sep 2, 2025 | 7,280.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.23% | 65,225 |
| Sep 1, 2025 | 7,180.00 | 7,480.00 | 7,150.00 | 7,290.00 | 7,290.00 | -2.15% | 159,102 |
| Aug 29, 2025 | 8,370.00 | 8,420.00 | 7,390.00 | 7,450.00 | 7,450.00 | -11.20% | 619,138 |
| Aug 28, 2025 | 8,530.00 | 8,530.00 | 8,330.00 | 8,390.00 | 8,390.00 | -1.18% | 112,045 |
| Aug 27, 2025 | 8,730.00 | 8,730.00 | 8,470.00 | 8,490.00 | 8,490.00 | -1.85% | 139,052 |
| Aug 26, 2025 | 8,810.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.81% | 117,045 |
| Aug 25, 2025 | 8,930.00 | 8,970.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1.83% | 100,863 |
| Aug 22, 2025 | 8,690.00 | 8,790.00 | 8,600.00 | 8,740.00 | 8,740.00 | 0.58% | 96,510 |
| Aug 21, 2025 | 8,800.00 | 8,860.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.23% | 97,441 |
| Aug 20, 2025 | 8,770.00 | 8,900.00 | 8,615.00 | 8,710.00 | 8,710.00 | -2.68% | 125,109 |
| Aug 19, 2025 | 9,070.00 | 9,100.00 | 8,810.00 | 8,950.00 | 8,950.00 | -0.56% | 114,085 |
| Aug 18, 2025 | 9,390.00 | 9,390.00 | 8,970.00 | 9,000.00 | 9,000.00 | -3.64% | 163,551 |
| Aug 14, 2025 | 9,350.00 | 9,480.00 | 9,180.00 | 9,340.00 | 9,340.00 | -0.11% | 192,515 |
| Aug 13, 2025 | 9,320.00 | 9,420.00 | 9,090.00 | 9,350.00 | 9,350.00 | 2.52% | 206,002 |
| Aug 12, 2025 | 9,200.00 | 9,340.00 | 9,110.00 | 9,120.00 | 9,120.00 | -1.72% | 200,780 |
| Aug 11, 2025 | 8,880.00 | 9,400.00 | 8,860.00 | 9,280.00 | 9,280.00 | 6.67% | 699,728 |
| Aug 8, 2025 | 8,780.00 | 8,830.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.68% | 122,061 |
| Aug 7, 2025 | 8,810.00 | 8,830.00 | 8,610.00 | 8,760.00 | 8,760.00 | - | 101,235 |
| Aug 6, 2025 | 8,540.00 | 9,130.00 | 8,540.00 | 8,760.00 | 8,760.00 | 1.39% | 440,495 |
| Aug 5, 2025 | 8,210.00 | 8,690.00 | 8,200.00 | 8,640.00 | 8,640.00 | 5.37% | 224,588 |
| Aug 4, 2025 | 8,200.00 | 8,370.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.97% | 107,432 |
| Aug 1, 2025 | 8,550.00 | 8,650.00 | 8,190.00 | 8,280.00 | 8,280.00 | -3.83% | 156,232 |
| Jul 31, 2025 | 8,910.00 | 8,910.00 | 8,460.00 | 8,610.00 | 8,610.00 | -1.60% | 168,491 |
| Jul 30, 2025 | 8,530.00 | 8,900.00 | 8,480.00 | 8,750.00 | 8,750.00 | 2.22% | 172,032 |
| Jul 29, 2025 | 8,580.00 | 8,590.00 | 8,430.00 | 8,560.00 | 8,560.00 | -1.15% | 121,543 |
| Jul 28, 2025 | 8,800.00 | 8,800.00 | 8,570.00 | 8,660.00 | 8,660.00 | -0.57% | 116,002 |
| Jul 25, 2025 | 8,860.00 | 8,980.00 | 8,620.00 | 8,710.00 | 8,710.00 | -1.47% | 129,449 |
| Jul 24, 2025 | 8,740.00 | 9,040.00 | 8,510.00 | 8,840.00 | 8,840.00 | 1.49% | 409,264 |
| Jul 23, 2025 | 8,790.00 | 8,830.00 | 8,460.00 | 8,710.00 | 8,710.00 | 0.46% | 178,299 |
| Jul 22, 2025 | 8,900.00 | 9,000.00 | 8,630.00 | 8,670.00 | 8,670.00 | -3.02% | 211,731 |
| Jul 21, 2025 | 8,620.00 | 9,030.00 | 8,560.00 | 8,940.00 | 8,940.00 | 4.44% | 410,557 |
| Jul 18, 2025 | 8,260.00 | 8,670.00 | 8,250.00 | 8,560.00 | 8,560.00 | 3.76% | 286,406 |
| Jul 17, 2025 | 8,200.00 | 8,250.00 | 8,050.00 | 8,250.00 | 8,250.00 | 0.61% | 107,618 |
| Jul 16, 2025 | 8,320.00 | 8,400.00 | 8,180.00 | 8,200.00 | 8,200.00 | -2.38% | 132,232 |
| Jul 15, 2025 | 8,350.00 | 8,410.00 | 8,280.00 | 8,400.00 | 8,400.00 | 0.36% | 120,060 |
| Jul 14, 2025 | 8,670.00 | 8,680.00 | 8,300.00 | 8,370.00 | 8,370.00 | -3.24% | 186,655 |
| Jul 11, 2025 | 8,730.00 | 8,920.00 | 8,610.00 | 8,650.00 | 8,650.00 | 0.46% | 263,663 |