Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea
· Delayed Price · Currency is KRW 7,860.00
-520.00 (-6.21%)
Mar 9, 2026, 3:30 PM KST
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,060.00 | 8,060.00 | 7,550.00 | 7,860.00 | 7,860.00 | -6.21% | 287,593 |
| Mar 6, 2026 | 7,800.00 | 8,480.00 | 7,740.00 | 8,380.00 | 8,380.00 | 5.41% | 306,401 |
| Mar 5, 2026 | 7,400.00 | 8,120.00 | 7,400.00 | 7,950.00 | 7,950.00 | 12.13% | 368,173 |
| Mar 4, 2026 | 7,800.00 | 8,100.00 | 7,080.00 | 7,090.00 | 7,090.00 | -14.89% | 692,842 |
| Mar 3, 2026 | 8,660.00 | 9,060.00 | 8,090.00 | 8,330.00 | 8,330.00 | -6.93% | 385,563 |
| Feb 27, 2026 | 8,800.00 | 8,990.00 | 8,740.00 | 8,950.00 | 8,950.00 | 0.56% | 213,984 |
| Feb 26, 2026 | 9,060.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.45% | 248,695 |
| Feb 25, 2026 | 9,150.00 | 9,170.00 | 8,920.00 | 8,940.00 | 8,940.00 | -1.00% | 290,744 |
| Feb 24, 2026 | 8,850.00 | 9,190.00 | 8,850.00 | 9,030.00 | 9,030.00 | 1.69% | 302,278 |
| Feb 23, 2026 | 9,240.00 | 9,250.00 | 8,830.00 | 8,880.00 | 8,880.00 | -3.16% | 347,626 |
| Feb 20, 2026 | 9,320.00 | 9,420.00 | 9,150.00 | 9,170.00 | 9,170.00 | -3.37% | 331,749 |
| Feb 19, 2026 | 9,120.00 | 9,640.00 | 9,070.00 | 9,490.00 | 9,490.00 | 5.44% | 640,247 |
| Feb 13, 2026 | 9,120.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.64% | 323,940 |
| Feb 12, 2026 | 9,270.00 | 9,270.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.33% | 385,755 |
| Feb 11, 2026 | 9,250.00 | 9,300.00 | 8,950.00 | 9,120.00 | 9,120.00 | 2.24% | 527,746 |
| Feb 10, 2026 | 9,370.00 | 9,380.00 | 8,790.00 | 8,920.00 | 8,920.00 | -0.67% | 791,619 |
| Feb 9, 2026 | 9,170.00 | 9,430.00 | 8,735.00 | 8,980.00 | 8,980.00 | 15.87% | 2,796,689 |
| Feb 6, 2026 | 7,920.00 | 7,920.00 | 7,390.00 | 7,750.00 | 7,750.00 | -2.52% | 259,231 |
| Feb 5, 2026 | 8,180.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -4.22% | 201,675 |
| Feb 4, 2026 | 7,990.00 | 8,340.00 | 7,930.00 | 8,300.00 | 8,300.00 | 3.49% | 264,550 |
| Feb 3, 2026 | 7,860.00 | 8,030.00 | 7,690.00 | 8,020.00 | 8,020.00 | 4.43% | 245,588 |
| Feb 2, 2026 | 7,880.00 | 8,170.00 | 7,660.00 | 7,680.00 | 7,680.00 | -5.77% | 393,346 |
| Jan 30, 2026 | 8,540.00 | 8,690.00 | 8,100.00 | 8,150.00 | 8,150.00 | -5.23% | 382,388 |
| Jan 29, 2026 | 8,590.00 | 8,660.00 | 8,070.00 | 8,600.00 | 8,600.00 | 3.61% | 635,586 |
| Jan 28, 2026 | 8,040.00 | 8,390.00 | 7,990.00 | 8,300.00 | 8,300.00 | 4.40% | 650,295 |
| Jan 27, 2026 | 7,900.00 | 8,060.00 | 7,820.00 | 7,950.00 | 7,950.00 | -0.75% | 278,343 |
| Jan 26, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.69% | 474,843 |
| Jan 23, 2026 | 8,150.00 | 8,150.00 | 7,620.00 | 7,800.00 | 7,800.00 | -0.89% | 378,037 |
| Jan 22, 2026 | 7,500.00 | 7,910.00 | 7,500.00 | 7,870.00 | 7,870.00 | 5.64% | 600,244 |
| Jan 21, 2026 | 7,450.00 | 7,460.00 | 7,180.00 | 7,450.00 | 7,450.00 | -1.19% | 264,736 |
| Jan 20, 2026 | 7,570.00 | 7,700.00 | 7,400.00 | 7,540.00 | 7,540.00 | 1.75% | 316,824 |
| Jan 19, 2026 | 7,160.00 | 7,460.00 | 7,070.00 | 7,410.00 | 7,410.00 | 3.64% | 349,269 |
| Jan 16, 2026 | 7,260.00 | 7,370.00 | 7,130.00 | 7,150.00 | 7,150.00 | -1.24% | 173,792 |
| Jan 15, 2026 | 7,170.00 | 7,240.00 | 7,060.00 | 7,240.00 | 7,240.00 | 0.56% | 187,850 |
| Jan 14, 2026 | 7,290.00 | 7,310.00 | 7,000.00 | 7,200.00 | 7,200.00 | -0.96% | 249,568 |
| Jan 13, 2026 | 7,360.00 | 7,380.00 | 7,100.00 | 7,270.00 | 7,270.00 | -0.95% | 265,243 |
| Jan 12, 2026 | 6,930.00 | 7,340.00 | 6,930.00 | 7,340.00 | 7,340.00 | 3.97% | 251,766 |
| Jan 9, 2026 | 6,990.00 | 7,060.00 | 6,880.00 | 7,060.00 | 7,060.00 | 1.15% | 152,069 |
| Jan 8, 2026 | 7,120.00 | 7,150.00 | 6,940.00 | 6,980.00 | 6,980.00 | -2.51% | 292,887 |
| Jan 7, 2026 | 7,390.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | -3.24% | 210,795 |
| Jan 6, 2026 | 7,470.00 | 7,490.00 | 7,320.00 | 7,400.00 | 7,400.00 | 0.95% | 180,478 |
| Jan 5, 2026 | 7,120.00 | 7,410.00 | 7,110.00 | 7,330.00 | 7,330.00 | 3.09% | 227,140 |
| Jan 2, 2026 | 7,250.00 | 7,300.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.60% | 259,055 |
| Dec 30, 2025 | 7,500.00 | 7,500.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.14% | 182,093 |
| Dec 29, 2025 | 7,500.00 | 7,520.00 | 7,400.00 | 7,460.00 | 7,460.00 | -0.40% | 120,552 |
| Dec 26, 2025 | 7,640.00 | 7,640.00 | 7,430.00 | 7,490.00 | 7,480.00 | -0.79% | 147,831 |
| Dec 24, 2025 | 7,570.00 | 7,630.00 | 7,520.00 | 7,550.00 | 7,539.92 | -0.26% | 99,897 |
| Dec 23, 2025 | 7,790.00 | 7,790.00 | 7,470.00 | 7,570.00 | 7,559.89 | -0.79% | 164,645 |
| Dec 22, 2025 | 7,570.00 | 7,710.00 | 7,520.00 | 7,630.00 | 7,619.81 | 1.87% | 118,184 |
| Dec 19, 2025 | 7,540.00 | 7,570.00 | 7,350.00 | 7,490.00 | 7,480.00 | -0.27% | 201,713 |
| Dec 18, 2025 | 7,600.00 | 7,700.00 | 7,420.00 | 7,510.00 | 7,499.97 | -2.97% | 200,145 |
| Dec 17, 2025 | 7,860.00 | 8,000.00 | 7,710.00 | 7,740.00 | 7,729.67 | -0.77% | 137,917 |
| Dec 16, 2025 | 8,060.00 | 8,060.00 | 7,730.00 | 7,800.00 | 7,789.59 | -2.62% | 328,153 |
| Dec 15, 2025 | 8,020.00 | 8,120.00 | 7,910.00 | 8,010.00 | 7,999.31 | -1.23% | 142,697 |
| Dec 12, 2025 | 8,080.00 | 8,120.00 | 8,000.00 | 8,110.00 | 8,099.17 | 0.62% | 257,742 |
| Dec 11, 2025 | 8,180.00 | 8,180.00 | 8,050.00 | 8,060.00 | 8,049.24 | -0.49% | 130,804 |
| Dec 10, 2025 | 8,290.00 | 8,380.00 | 8,080.00 | 8,100.00 | 8,089.19 | -1.34% | 286,731 |
| Dec 9, 2025 | 8,230.00 | 8,330.00 | 8,120.00 | 8,210.00 | 8,199.04 | -0.85% | 216,052 |
| Dec 8, 2025 | 8,100.00 | 8,280.00 | 8,070.00 | 8,280.00 | 8,268.95 | 2.60% | 240,931 |
| Dec 5, 2025 | 8,080.00 | 8,140.00 | 8,010.00 | 8,070.00 | 8,059.23 | 0.37% | 164,230 |
| Dec 4, 2025 | 8,300.00 | 8,300.00 | 8,010.00 | 8,040.00 | 8,029.27 | -3.02% | 268,468 |
| Dec 3, 2025 | 8,540.00 | 8,550.00 | 8,140.00 | 8,290.00 | 8,278.93 | -2.36% | 443,529 |
| Dec 2, 2025 | 8,550.00 | 8,570.00 | 8,320.00 | 8,490.00 | 8,478.66 | -0.59% | 243,844 |
| Dec 1, 2025 | 8,620.00 | 8,770.00 | 8,480.00 | 8,540.00 | 8,528.60 | - | 306,261 |
| Nov 28, 2025 | 8,650.00 | 8,660.00 | 8,370.00 | 8,540.00 | 8,528.60 | 1.79% | 300,706 |
| Nov 27, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,390.00 | 8,378.80 | -1.29% | 400,027 |
| Nov 26, 2025 | 9,150.00 | 9,500.00 | 8,430.00 | 8,500.00 | 8,488.65 | 6.25% | 2,274,739 |
| Nov 25, 2025 | 8,430.00 | 8,450.00 | 7,950.00 | 8,000.00 | 7,989.32 | -2.79% | 533,174 |
| Nov 24, 2025 | 8,930.00 | 9,010.00 | 8,230.00 | 8,230.00 | 8,219.01 | -6.48% | 1,393,152 |
| Nov 21, 2025 | 8,980.00 | 9,170.00 | 8,770.00 | 8,800.00 | 8,788.25 | -7.95% | 476,906 |
| Nov 20, 2025 | 9,310.00 | 9,880.00 | 9,310.00 | 9,560.00 | 9,547.24 | 5.29% | 703,460 |
| Nov 19, 2025 | 9,600.00 | 9,650.00 | 9,010.00 | 9,080.00 | 9,067.88 | -4.62% | 571,329 |
| Nov 18, 2025 | 10,400.00 | 10,430.00 | 9,520.00 | 9,520.00 | 9,507.29 | -6.21% | 651,692 |
| Nov 17, 2025 | 10,660.00 | 10,790.00 | 10,080.00 | 10,150.00 | 10,136.45 | -3.06% | 742,158 |
| Nov 14, 2025 | 10,550.00 | 10,630.00 | 10,260.00 | 10,470.00 | 10,456.02 | -4.56% | 1,000,587 |
| Nov 13, 2025 | 11,590.00 | 11,700.00 | 10,860.00 | 10,970.00 | 10,955.35 | -7.74% | 3,993,634 |
| Nov 12, 2025 | 10,530.00 | 11,890.00 | 9,960.00 | 11,890.00 | 11,874.13 | 29.95% | 7,895,089 |
| Nov 11, 2025 | 9,510.00 | 9,640.00 | 8,990.00 | 9,150.00 | 9,137.78 | -3.38% | 346,001 |
| Nov 10, 2025 | 8,390.00 | 9,830.00 | 8,150.00 | 9,470.00 | 9,457.36 | 12.87% | 686,119 |
| Nov 7, 2025 | 8,730.00 | 8,840.00 | 8,170.00 | 8,390.00 | 8,378.80 | -6.26% | 287,252 |
| Nov 6, 2025 | 9,270.00 | 9,350.00 | 8,900.00 | 8,950.00 | 8,938.05 | -1.76% | 197,738 |
| Nov 5, 2025 | 9,650.00 | 9,690.00 | 8,810.00 | 9,110.00 | 9,097.84 | -7.98% | 317,533 |
| Nov 4, 2025 | 9,760.00 | 10,050.00 | 9,630.00 | 9,900.00 | 9,886.78 | 3.23% | 402,588 |
| Nov 3, 2025 | 9,430.00 | 9,750.00 | 9,320.00 | 9,590.00 | 9,577.20 | 4.47% | 326,811 |
| Oct 31, 2025 | 9,320.00 | 9,500.00 | 9,100.00 | 9,180.00 | 9,167.74 | -0.22% | 237,037 |
| Oct 30, 2025 | 9,320.00 | 9,550.00 | 9,110.00 | 9,200.00 | 9,187.72 | -2.95% | 264,768 |
| Oct 29, 2025 | 9,940.00 | 9,940.00 | 9,380.00 | 9,480.00 | 9,467.34 | 2.16% | 875,762 |
| Oct 28, 2025 | 9,110.00 | 9,280.00 | 8,810.00 | 9,280.00 | 9,267.61 | 1.87% | 224,972 |
| Oct 27, 2025 | 9,570.00 | 9,580.00 | 9,020.00 | 9,110.00 | 9,097.84 | -1.73% | 337,273 |
| Oct 24, 2025 | 8,720.00 | 9,390.00 | 8,700.00 | 9,270.00 | 9,257.62 | 5.82% | 437,541 |
| Oct 23, 2025 | 8,770.00 | 9,010.00 | 8,690.00 | 8,760.00 | 8,748.30 | -1.24% | 127,024 |
| Oct 22, 2025 | 9,010.00 | 9,080.00 | 8,730.00 | 8,870.00 | 8,858.16 | 0.11% | 183,122 |
| Oct 21, 2025 | 8,680.00 | 9,190.00 | 8,620.00 | 8,860.00 | 8,848.17 | 1.14% | 298,070 |
| Oct 20, 2025 | 8,830.00 | 8,840.00 | 8,560.00 | 8,760.00 | 8,748.30 | -1.79% | 218,009 |
| Oct 17, 2025 | 8,520.00 | 9,070.00 | 8,480.00 | 8,920.00 | 8,908.09 | 3.60% | 479,566 |
| Oct 16, 2025 | 8,040.00 | 8,680.00 | 8,000.00 | 8,610.00 | 8,598.50 | 7.63% | 485,268 |
| Oct 15, 2025 | 7,910.00 | 8,030.00 | 7,770.00 | 8,000.00 | 7,989.32 | 1.78% | 124,776 |
| Oct 14, 2025 | 7,790.00 | 8,000.00 | 7,660.00 | 7,860.00 | 7,849.51 | 2.08% | 215,663 |
| Oct 13, 2025 | 7,390.00 | 7,740.00 | 7,360.00 | 7,700.00 | 7,689.72 | 1.18% | 117,011 |
| Oct 10, 2025 | 7,920.00 | 7,920.00 | 7,540.00 | 7,610.00 | 7,599.84 | -1.17% | 193,373 |