Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea
· Delayed Price · Currency is KRW 2,140.00
0.00 (0.00%)
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 | 2,110.00 | 2,145.00 | 2,080.00 | 2,140.00 | 2,140.00 | - | 47,337 |
| Dec 4, 2025 | 2,125.00 | 2,145.00 | 2,070.00 | 2,140.00 | 2,140.00 | 1.66% | 44,949 |
| Dec 3, 2025 | 2,170.00 | 2,170.00 | 2,090.00 | 2,105.00 | 2,105.00 | -2.77% | 66,500 |
| Dec 2, 2025 | 2,170.00 | 2,170.00 | 2,120.00 | 2,165.00 | 2,165.00 | - | 50,467 |
| Dec 1, 2025 | 2,145.00 | 2,175.00 | 2,130.00 | 2,165.00 | 2,165.00 | 1.17% | 65,159 |
| Nov 28, 2025 | 2,125.00 | 2,155.00 | 2,095.00 | 2,140.00 | 2,140.00 | 2.15% | 93,842 |
| Nov 27, 2025 | 2,105.00 | 2,115.00 | 2,055.00 | 2,095.00 | 2,095.00 | -0.95% | 177,905 |
| Nov 26, 2025 | 2,230.00 | 2,650.00 | 2,115.00 | 2,115.00 | 2,115.00 | 3.68% | 3,059,380 |
| Nov 25, 2025 | 2,050.00 | 2,070.00 | 1,995.00 | 2,040.00 | 2,040.00 | 0.49% | 55,055 |
| Nov 24, 2025 | 2,055.00 | 2,110.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.25% | 66,096 |
| Nov 21, 2025 | 2,075.00 | 2,075.00 | 1,988.00 | 2,025.00 | 2,025.00 | -6.03% | 116,899 |
| Nov 20, 2025 | 2,150.00 | 2,360.00 | 2,100.00 | 2,155.00 | 2,155.00 | 3.36% | 431,503 |
| Nov 19, 2025 | 2,080.00 | 2,120.00 | 2,005.00 | 2,085.00 | 2,085.00 | -0.71% | 115,387 |
| Nov 18, 2025 | 2,270.00 | 2,325.00 | 2,050.00 | 2,100.00 | 2,100.00 | -5.41% | 240,367 |
| Nov 17, 2025 | 2,250.00 | 2,295.00 | 2,090.00 | 2,220.00 | 2,220.00 | -1.33% | 187,319 |
| Nov 14, 2025 | 2,395.00 | 2,395.00 | 2,200.00 | 2,250.00 | 2,250.00 | -6.83% | 548,847 |
| Nov 13, 2025 | 2,350.00 | 2,905.00 | 2,255.00 | 2,415.00 | 2,415.00 | -6.76% | 4,610,296 |
| Nov 12, 2025 | 2,180.00 | 2,590.00 | 2,040.00 | 2,590.00 | 2,590.00 | 29.82% | 1,378,127 |
| Nov 11, 2025 | 2,000.00 | 2,015.00 | 1,912.00 | 1,995.00 | 1,995.00 | -0.25% | 49,875 |
| Nov 10, 2025 | 1,887.00 | 2,060.00 | 1,867.00 | 2,000.00 | 2,000.00 | 7.70% | 192,946 |
| Nov 7, 2025 | 1,900.00 | 1,902.00 | 1,820.00 | 1,857.00 | 1,857.00 | -2.98% | 63,489 |
| Nov 6, 2025 | 1,901.00 | 1,921.00 | 1,889.00 | 1,914.00 | 1,914.00 | 0.90% | 49,620 |
| Nov 5, 2025 | 1,970.00 | 1,970.00 | 1,843.00 | 1,897.00 | 1,897.00 | -3.71% | 71,516 |
| Nov 4, 2025 | 1,935.00 | 1,974.00 | 1,935.00 | 1,970.00 | 1,970.00 | 2.07% | 75,948 |
| Nov 3, 2025 | 1,925.00 | 1,943.00 | 1,888.00 | 1,930.00 | 1,930.00 | 0.26% | 109,019 |
| Oct 31, 2025 | 1,920.00 | 1,925.00 | 1,902.00 | 1,925.00 | 1,925.00 | 1.00% | 15,081 |
| Oct 30, 2025 | 1,930.00 | 1,933.00 | 1,874.00 | 1,906.00 | 1,906.00 | -1.95% | 71,221 |
| Oct 29, 2025 | 1,934.00 | 1,978.00 | 1,900.00 | 1,944.00 | 1,944.00 | 1.20% | 71,113 |
| Oct 28, 2025 | 1,926.00 | 1,926.00 | 1,866.00 | 1,921.00 | 1,921.00 | -0.31% | 69,057 |
| Oct 27, 2025 | 1,931.00 | 1,940.00 | 1,914.00 | 1,927.00 | 1,927.00 | 0.36% | 65,299 |
| Oct 24, 2025 | 1,875.00 | 1,920.00 | 1,868.00 | 1,920.00 | 1,920.00 | 2.40% | 77,791 |
| Oct 23, 2025 | 1,870.00 | 1,887.00 | 1,835.00 | 1,875.00 | 1,875.00 | 0.27% | 25,990 |
| Oct 22, 2025 | 1,870.00 | 1,881.00 | 1,815.00 | 1,870.00 | 1,870.00 | 1.19% | 51,497 |
| Oct 21, 2025 | 1,822.00 | 1,888.00 | 1,812.00 | 1,848.00 | 1,848.00 | 1.43% | 116,963 |
| Oct 20, 2025 | 1,820.00 | 1,829.00 | 1,780.00 | 1,822.00 | 1,822.00 | -0.44% | 38,460 |
| Oct 17, 2025 | 1,810.00 | 1,837.00 | 1,791.00 | 1,830.00 | 1,830.00 | 1.10% | 79,840 |
| Oct 16, 2025 | 1,775.00 | 1,815.00 | 1,755.00 | 1,810.00 | 1,810.00 | 2.20% | 85,187 |
| Oct 15, 2025 | 1,762.00 | 1,771.00 | 1,730.00 | 1,771.00 | 1,771.00 | 0.23% | 19,488 |
| Oct 14, 2025 | 1,776.00 | 1,776.00 | 1,742.00 | 1,767.00 | 1,767.00 | -0.39% | 31,308 |
| Oct 13, 2025 | 1,755.00 | 1,775.00 | 1,740.00 | 1,774.00 | 1,774.00 | -0.06% | 14,727 |
| Oct 10, 2025 | 1,799.00 | 1,817.00 | 1,750.00 | 1,775.00 | 1,775.00 | -2.37% | 41,009 |
| Oct 2, 2025 | 1,810.00 | 1,818.00 | 1,743.00 | 1,818.00 | 1,818.00 | 0.44% | 28,467 |
| Oct 1, 2025 | 1,808.00 | 1,814.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.11% | 34,614 |
| Sep 30, 2025 | 1,800.00 | 1,810.00 | 1,786.00 | 1,808.00 | 1,808.00 | 0.11% | 10,827 |
| Sep 29, 2025 | 1,805.00 | 1,817.00 | 1,777.00 | 1,806.00 | 1,806.00 | - | 21,725 |
| Sep 26, 2025 | 1,806.00 | 1,814.00 | 1,793.00 | 1,806.00 | 1,806.00 | -0.66% | 15,391 |
| Sep 25, 2025 | 1,801.00 | 1,822.00 | 1,784.00 | 1,818.00 | 1,818.00 | 0.28% | 18,037 |
| Sep 24, 2025 | 1,829.00 | 1,829.00 | 1,788.00 | 1,813.00 | 1,813.00 | -0.17% | 16,323 |
| Sep 23, 2025 | 1,826.00 | 1,841.00 | 1,797.00 | 1,816.00 | 1,816.00 | -1.14% | 17,656 |
| Sep 22, 2025 | 1,841.00 | 1,841.00 | 1,802.00 | 1,837.00 | 1,837.00 | -0.70% | 55,088 |
| Sep 19, 2025 | 1,867.00 | 1,867.00 | 1,800.00 | 1,850.00 | 1,850.00 | -0.91% | 25,579 |
| Sep 18, 2025 | 1,852.00 | 1,869.00 | 1,845.00 | 1,867.00 | 1,867.00 | 0.27% | 14,167 |
| Sep 17, 2025 | 1,840.00 | 1,864.00 | 1,816.00 | 1,862.00 | 1,862.00 | 0.05% | 30,665 |
| Sep 16, 2025 | 1,855.00 | 1,864.00 | 1,800.00 | 1,861.00 | 1,861.00 | 0.27% | 75,106 |
| Sep 15, 2025 | 1,856.00 | 1,857.00 | 1,816.00 | 1,856.00 | 1,856.00 | 0.11% | 30,611 |
| Sep 12, 2025 | 1,854.00 | 1,859.00 | 1,824.00 | 1,854.00 | 1,854.00 | - | 21,576 |
| Sep 11, 2025 | 1,848.00 | 1,855.00 | 1,812.00 | 1,854.00 | 1,854.00 | 0.43% | 26,613 |
| Sep 10, 2025 | 1,796.00 | 1,846.00 | 1,781.00 | 1,846.00 | 1,846.00 | 2.73% | 32,276 |
| Sep 9, 2025 | 1,747.00 | 1,798.00 | 1,720.00 | 1,797.00 | 1,797.00 | 2.80% | 45,016 |
| Sep 8, 2025 | 1,727.00 | 1,750.00 | 1,703.00 | 1,748.00 | 1,748.00 | 1.27% | 14,975 |
| Sep 5, 2025 | 1,705.00 | 1,732.00 | 1,675.00 | 1,726.00 | 1,726.00 | 1.29% | 28,464 |
| Sep 4, 2025 | 1,640.00 | 1,820.00 | 1,640.00 | 1,704.00 | 1,704.00 | 4.54% | 220,812 |
| Sep 3, 2025 | 1,623.00 | 1,635.00 | 1,622.00 | 1,630.00 | 1,630.00 | 1.18% | 17,783 |
| Sep 2, 2025 | 1,590.00 | 1,613.00 | 1,590.00 | 1,611.00 | 1,611.00 | 1.13% | 16,831 |
| Sep 1, 2025 | 1,606.00 | 1,620.00 | 1,580.00 | 1,593.00 | 1,593.00 | -2.87% | 38,492 |
| Aug 29, 2025 | 1,845.00 | 1,859.00 | 1,628.00 | 1,640.00 | 1,640.00 | -11.21% | 237,415 |
| Aug 28, 2025 | 1,849.00 | 1,863.00 | 1,845.00 | 1,847.00 | 1,847.00 | -0.27% | 3,526 |
| Aug 27, 2025 | 1,865.00 | 1,865.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.22% | 8,562 |
| Aug 26, 2025 | 1,863.00 | 1,867.00 | 1,852.00 | 1,856.00 | 1,856.00 | -0.48% | 4,924 |
| Aug 25, 2025 | 1,868.00 | 1,871.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.54% | 5,640 |
| Aug 22, 2025 | 1,855.00 | 1,868.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.38% | 6,013 |
| Aug 21, 2025 | 1,855.00 | 1,868.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.38% | 7,456 |
| Aug 20, 2025 | 1,898.00 | 1,898.00 | 1,841.00 | 1,855.00 | 1,855.00 | -2.83% | 25,948 |
| Aug 19, 2025 | 1,901.00 | 1,918.00 | 1,896.00 | 1,909.00 | 1,909.00 | -0.26% | 12,836 |
| Aug 18, 2025 | 1,966.00 | 1,966.00 | 1,910.00 | 1,914.00 | 1,914.00 | -2.45% | 31,366 |
| Aug 14, 2025 | 1,939.00 | 1,970.00 | 1,937.00 | 1,962.00 | 1,962.00 | 0.26% | 34,607 |
| Aug 13, 2025 | 1,950.00 | 1,964.00 | 1,932.00 | 1,957.00 | 1,957.00 | 0.36% | 28,173 |
| Aug 12, 2025 | 1,930.00 | 1,976.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.52% | 50,026 |
| Aug 11, 2025 | 1,873.00 | 1,953.00 | 1,873.00 | 1,940.00 | 1,940.00 | 3.36% | 121,978 |
| Aug 8, 2025 | 1,888.00 | 1,888.00 | 1,855.00 | 1,877.00 | 1,877.00 | 0.37% | 11,789 |
| Aug 7, 2025 | 1,889.00 | 1,898.00 | 1,854.00 | 1,870.00 | 1,870.00 | -1.01% | 10,270 |
| Aug 6, 2025 | 1,817.00 | 1,899.00 | 1,817.00 | 1,889.00 | 1,889.00 | 1.67% | 41,506 |
| Aug 5, 2025 | 1,813.00 | 1,860.00 | 1,813.00 | 1,858.00 | 1,858.00 | 3.16% | 34,152 |
| Aug 4, 2025 | 1,795.00 | 1,818.00 | 1,795.00 | 1,801.00 | 1,801.00 | 0.22% | 5,120 |
| Aug 1, 2025 | 1,881.00 | 1,881.00 | 1,787.00 | 1,797.00 | 1,797.00 | -4.97% | 49,914 |
| Jul 31, 2025 | 1,911.00 | 1,920.00 | 1,866.00 | 1,891.00 | 1,891.00 | -0.89% | 15,931 |
| Jul 30, 2025 | 1,888.00 | 1,909.00 | 1,878.00 | 1,908.00 | 1,908.00 | 1.01% | 51,289 |
| Jul 29, 2025 | 1,851.00 | 1,901.00 | 1,840.00 | 1,889.00 | 1,889.00 | 1.61% | 54,434 |
| Jul 28, 2025 | 1,859.00 | 1,859.00 | 1,839.00 | 1,859.00 | 1,859.00 | -0.05% | 50,908 |
| Jul 25, 2025 | 1,871.00 | 1,886.00 | 1,822.00 | 1,860.00 | 1,860.00 | -0.59% | 40,433 |
| Jul 24, 2025 | 1,929.00 | 1,929.00 | 1,860.00 | 1,871.00 | 1,871.00 | -2.70% | 126,441 |
| Jul 23, 2025 | 1,910.00 | 1,938.00 | 1,886.00 | 1,923.00 | 1,923.00 | 0.84% | 75,577 |
| Jul 22, 2025 | 1,901.00 | 1,927.00 | 1,880.00 | 1,907.00 | 1,907.00 | -0.63% | 68,356 |
| Jul 21, 2025 | 1,862.00 | 1,920.00 | 1,859.00 | 1,919.00 | 1,919.00 | 3.06% | 101,989 |
| Jul 18, 2025 | 1,890.00 | 1,896.00 | 1,823.00 | 1,862.00 | 1,862.00 | -1.48% | 149,865 |
| Jul 17, 2025 | 1,915.00 | 1,924.00 | 1,876.00 | 1,890.00 | 1,890.00 | -1.31% | 77,796 |
| Jul 16, 2025 | 1,909.00 | 1,915.00 | 1,861.00 | 1,915.00 | 1,915.00 | 0.31% | 56,854 |
| Jul 15, 2025 | 1,878.00 | 1,916.00 | 1,855.00 | 1,909.00 | 1,909.00 | 1.17% | 70,881 |
| Jul 14, 2025 | 1,886.00 | 1,911.00 | 1,840.00 | 1,887.00 | 1,887.00 | 0.05% | 190,147 |
| Jul 11, 2025 | 1,798.00 | 1,905.00 | 1,798.00 | 1,886.00 | 1,886.00 | 4.89% | 221,033 |