Solus Advanced Materials Co., Ltd. (KRX:336370)
South Korea
· Delayed Price · Currency is KRW 15,430
-720 (-4.46%)
Apr 29, 2026, 3:30 PM KST
Solus Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,930.00 | 16,250.00 | 15,800.00 | 16,150.00 | 16,150.00 | 3.53% | 985,117 |
| Apr 27, 2026 | 15,610.00 | 15,610.00 | 15,110.00 | 15,600.00 | 15,600.00 | -2.68% | 978,519 |
| Apr 24, 2026 | 15,800.00 | 16,080.00 | 14,700.00 | 16,030.00 | 16,030.00 | 3.42% | 2,101,870 |
| Apr 23, 2026 | 14,430.00 | 16,900.00 | 14,430.00 | 15,500.00 | 15,500.00 | 14.81% | 7,544,638 |
| Apr 22, 2026 | 14,610.00 | 14,620.00 | 12,610.00 | 13,500.00 | 13,500.00 | -2.74% | 2,804,463 |
| Apr 21, 2026 | 11,500.00 | 14,300.00 | 11,300.00 | 13,880.00 | 13,880.00 | 26.07% | 5,072,608 |
| Apr 20, 2026 | 11,030.00 | 11,180.00 | 10,760.00 | 11,010.00 | 11,010.00 | 2.61% | 545,188 |
| Apr 17, 2026 | 10,400.00 | 10,990.00 | 10,200.00 | 10,730.00 | 10,730.00 | 2.68% | 425,639 |
| Apr 16, 2026 | 10,690.00 | 10,700.00 | 10,060.00 | 10,450.00 | 10,450.00 | 0.48% | 413,861 |
| Apr 15, 2026 | 9,800.00 | 10,580.00 | 9,660.00 | 10,400.00 | 10,400.00 | 7.44% | 943,182 |
| Apr 14, 2026 | 9,860.00 | 9,890.00 | 9,510.00 | 9,680.00 | 9,680.00 | - | 251,583 |
| Apr 13, 2026 | 9,620.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,680.00 | -0.10% | 272,403 |
| Apr 10, 2026 | 9,320.00 | 9,800.00 | 9,280.00 | 9,690.00 | 9,690.00 | 4.53% | 484,843 |
| Apr 9, 2026 | 9,490.00 | 9,530.00 | 9,270.00 | 9,270.00 | 9,270.00 | -2.52% | 186,385 |
| Apr 8, 2026 | 9,590.00 | 9,590.00 | 9,240.00 | 9,510.00 | 9,510.00 | 3.82% | 285,311 |
| Apr 7, 2026 | 9,260.00 | 9,750.00 | 9,110.00 | 9,160.00 | 9,160.00 | - | 465,943 |
| Apr 6, 2026 | 9,190.00 | 9,590.00 | 9,070.00 | 9,160.00 | 9,160.00 | 0.22% | 267,595 |
| Apr 3, 2026 | 9,290.00 | 9,380.00 | 8,970.00 | 9,140.00 | 9,140.00 | 0.55% | 215,939 |
| Apr 2, 2026 | 9,530.00 | 9,810.00 | 8,960.00 | 9,090.00 | 9,090.00 | -1.73% | 587,792 |
| Apr 1, 2026 | 9,200.00 | 9,300.00 | 9,030.00 | 9,250.00 | 9,250.00 | 4.52% | 315,028 |
| Mar 31, 2026 | 9,210.00 | 9,320.00 | 8,850.00 | 8,850.00 | 8,850.00 | -3.07% | 306,414 |
| Mar 30, 2026 | 9,000.00 | 9,410.00 | 8,830.00 | 9,130.00 | 9,130.00 | -1.40% | 261,559 |
| Mar 27, 2026 | 8,990.00 | 9,410.00 | 8,720.00 | 9,260.00 | 9,260.00 | 0.11% | 345,770 |
| Mar 26, 2026 | 10,090.00 | 10,100.00 | 9,200.00 | 9,250.00 | 9,250.00 | -6.57% | 651,929 |
| Mar 25, 2026 | 9,000.00 | 10,200.00 | 8,960.00 | 9,900.00 | 9,900.00 | 11.61% | 1,605,712 |
| Mar 24, 2026 | 8,890.00 | 9,150.00 | 8,600.00 | 8,870.00 | 8,870.00 | 3.99% | 352,253 |
| Mar 23, 2026 | 9,050.00 | 9,050.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.61% | 361,663 |
| Mar 20, 2026 | 8,210.00 | 8,900.00 | 8,210.00 | 8,670.00 | 8,670.00 | 5.99% | 453,037 |
| Mar 19, 2026 | 8,200.00 | 8,290.00 | 8,170.00 | 8,180.00 | 8,180.00 | -2.62% | 88,188 |
| Mar 18, 2026 | 8,470.00 | 8,590.00 | 8,270.00 | 8,400.00 | 8,400.00 | 0.24% | 143,886 |
| Mar 17, 2026 | 8,380.00 | 8,550.00 | 8,280.00 | 8,380.00 | 8,380.00 | 3.33% | 170,642 |
| Mar 16, 2026 | 8,150.00 | 8,530.00 | 8,110.00 | 8,110.00 | 8,110.00 | -3.80% | 158,161 |
| Mar 13, 2026 | 8,390.00 | 8,690.00 | 8,290.00 | 8,430.00 | 8,430.00 | -3.66% | 256,045 |
| Mar 12, 2026 | 8,160.00 | 8,870.00 | 8,160.00 | 8,750.00 | 8,750.00 | 5.55% | 312,606 |
| Mar 11, 2026 | 8,260.00 | 8,560.00 | 8,130.00 | 8,290.00 | 8,290.00 | 0.97% | 257,747 |
| Mar 10, 2026 | 8,160.00 | 8,260.00 | 8,030.00 | 8,210.00 | 8,210.00 | 4.45% | 210,697 |
| 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 |