Skip to main content
Solus Advanced Materials Co., Ltd. (KRX:33637K)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,913.00
-87.00 (-4.35%)
At close: Mar 9, 2026

Solus Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,965.001,994.001,899.001,913.001,913.00-4.35%12,997
Mar 6, 20261,989.002,025.001,965.002,000.002,000.000.55%16,573
Mar 5, 20261,862.001,990.001,862.001,989.001,989.005.02%28,668
Mar 4, 20262,030.002,030.001,825.001,894.001,894.00-6.00%37,747
Mar 3, 20262,130.002,130.002,000.002,015.002,015.00-6.06%61,746
Feb 27, 20262,125.002,145.002,090.002,145.002,145.000.23%106,730
Feb 26, 20262,150.002,150.002,100.002,140.002,140.00-29,876
Feb 25, 20262,140.002,145.002,110.002,140.002,140.00-14,423
Feb 24, 20262,125.002,175.002,110.002,140.002,140.00-0.23%16,530
Feb 23, 20262,195.002,195.002,130.002,145.002,145.00-2.94%37,580
Feb 20, 20262,230.002,235.002,160.002,210.002,210.00-1.34%37,290
Feb 19, 20262,160.002,265.002,145.002,240.002,240.004.43%106,860
Feb 13, 20262,150.002,175.002,110.002,145.002,145.00-1.83%22,886
Feb 12, 20262,190.002,200.002,145.002,185.002,185.00-23,907
Feb 11, 20262,135.002,190.002,110.002,185.002,185.003.31%33,218
Feb 10, 20262,115.002,145.002,080.002,115.002,115.000.48%38,984
Feb 9, 20262,290.002,350.002,080.002,105.002,105.004.73%396,769
Feb 6, 20261,995.002,015.001,970.002,010.002,010.00-1.71%15,327
Feb 5, 20262,100.002,150.002,000.002,045.002,045.00-2.62%60,089
Feb 4, 20262,075.002,100.002,050.002,100.002,100.001.20%11,624
Feb 3, 20262,050.002,090.002,040.002,075.002,075.001.22%29,376
Feb 2, 20262,145.002,145.002,035.002,050.002,050.00-4.43%33,212
Jan 30, 20262,190.002,190.002,120.002,145.002,145.00-2.05%58,309
Jan 29, 20262,180.002,220.002,100.002,190.002,190.000.46%51,207
Jan 28, 20262,120.002,180.002,120.002,180.002,180.000.69%29,865
Jan 27, 20262,115.002,165.002,105.002,165.002,165.00-16,925
Jan 26, 20262,120.002,165.002,120.002,165.002,165.000.23%21,251
Jan 23, 20262,180.002,180.002,115.002,160.002,160.00-22,700
Jan 22, 20262,130.002,165.002,090.002,160.002,160.000.93%42,988
Jan 21, 20262,140.002,140.002,010.002,140.002,140.000.47%35,964
Jan 20, 20261,989.002,145.001,989.002,130.002,130.001.91%39,276
Jan 19, 20262,090.002,095.002,040.002,090.002,090.00-27,223
Jan 16, 20262,040.002,095.001,996.002,090.002,090.001.95%28,195
Jan 15, 20261,978.002,050.001,978.002,050.002,050.002.60%18,274
Jan 14, 20262,015.002,015.001,981.001,998.001,998.00-1.09%18,947
Jan 13, 20262,005.002,020.001,985.002,020.002,020.00-20,074
Jan 12, 20261,980.002,030.001,980.002,020.002,020.00-16,915
Jan 9, 20261,993.002,025.001,970.002,020.002,020.001.35%13,620
Jan 8, 20261,995.001,997.001,974.001,993.001,993.00-0.15%14,382
Jan 7, 20262,005.002,025.001,976.001,996.001,996.00-0.20%50,041
Jan 6, 20261,974.002,045.001,964.002,000.002,000.001.63%101,130
Jan 5, 20261,969.001,990.001,945.001,968.001,968.00-0.15%11,684
Jan 2, 20261,991.001,998.001,878.001,971.001,971.00-0.95%45,940
Dec 30, 20252,060.002,065.001,979.001,990.001,990.00-3.86%24,057
Dec 29, 20252,000.002,070.001,983.002,070.002,070.003.24%31,854
Dec 26, 20251,998.002,005.001,993.002,005.001,994.000.25%17,520
Dec 24, 20252,000.002,000.001,980.002,000.001,989.030.30%10,259
Dec 23, 20251,980.001,996.001,972.001,994.001,983.060.15%24,040
Dec 22, 20251,995.001,999.001,978.001,991.001,980.080.56%19,324
Dec 19, 20251,991.001,997.001,950.001,980.001,969.14-0.90%49,724
Dec 18, 20251,991.002,010.001,970.001,998.001,987.04-0.35%19,133
Dec 17, 20251,999.002,015.001,994.002,005.001,994.000.45%12,429
Dec 16, 20252,065.002,065.001,996.001,996.001,985.05-3.34%29,208
Dec 15, 20252,085.002,095.002,035.002,065.002,053.67-2.82%18,055
Dec 12, 20252,135.002,135.002,090.002,125.002,113.34-0.47%17,441
Dec 11, 20252,140.002,140.002,085.002,135.002,123.29-52,422
Dec 10, 20252,150.002,150.002,100.002,135.002,123.29-0.70%38,306
Dec 9, 20252,145.002,165.002,115.002,150.002,138.200.23%16,821
Dec 8, 20252,110.002,150.002,095.002,145.002,133.230.23%56,006
Dec 5, 20252,110.002,145.002,080.002,140.002,128.26-47,337
Dec 4, 20252,125.002,145.002,070.002,140.002,128.261.66%44,949
Dec 3, 20252,170.002,170.002,090.002,105.002,093.45-2.77%66,714
Dec 2, 20252,170.002,170.002,120.002,165.002,153.12-54,368
Dec 1, 20252,145.002,175.002,130.002,165.002,153.121.17%65,353
Nov 28, 20252,125.002,155.002,095.002,140.002,128.262.15%93,842
Nov 27, 20252,105.002,115.002,055.002,095.002,083.51-0.95%180,199
Nov 26, 20252,230.002,650.002,115.002,115.002,103.403.68%3,068,426
Nov 25, 20252,050.002,070.001,995.002,040.002,028.810.49%55,055
Nov 24, 20252,055.002,110.002,005.002,030.002,018.860.25%66,096
Nov 21, 20252,075.002,075.001,988.002,025.002,013.89-6.03%118,390
Nov 20, 20252,150.002,360.002,100.002,155.002,143.183.36%431,503
Nov 19, 20252,080.002,120.002,005.002,085.002,073.56-0.71%115,387
Nov 18, 20252,270.002,325.002,050.002,100.002,088.48-5.41%240,367
Nov 17, 20252,250.002,295.002,090.002,220.002,207.82-1.33%187,319
Nov 14, 20252,395.002,395.002,200.002,250.002,237.66-6.83%548,847
Nov 13, 20252,350.002,905.002,255.002,415.002,401.75-6.76%4,610,296
Nov 12, 20252,180.002,590.002,040.002,590.002,575.7929.82%1,378,127
Nov 11, 20252,000.002,015.001,912.001,995.001,984.05-0.25%49,875
Nov 10, 20251,887.002,060.001,867.002,000.001,989.037.70%192,946
Nov 7, 20251,900.001,902.001,820.001,857.001,846.81-2.98%63,489
Nov 6, 20251,901.001,921.001,889.001,914.001,903.500.90%49,620
Nov 5, 20251,970.001,970.001,843.001,897.001,886.59-3.71%71,516
Nov 4, 20251,935.001,974.001,935.001,970.001,959.192.07%75,948
Nov 3, 20251,925.001,943.001,888.001,930.001,919.410.26%109,019
Oct 31, 20251,920.001,925.001,902.001,925.001,914.441.00%15,081
Oct 30, 20251,930.001,933.001,874.001,906.001,895.54-1.95%71,221
Oct 29, 20251,934.001,978.001,900.001,944.001,933.331.20%71,113
Oct 28, 20251,926.001,926.001,866.001,921.001,910.46-0.31%69,057
Oct 27, 20251,931.001,940.001,914.001,927.001,916.430.36%65,299
Oct 24, 20251,875.001,920.001,868.001,920.001,909.472.40%77,791
Oct 23, 20251,870.001,887.001,835.001,875.001,864.710.27%25,990
Oct 22, 20251,870.001,881.001,815.001,870.001,859.741.19%51,497
Oct 21, 20251,822.001,888.001,812.001,848.001,837.861.43%116,963
Oct 20, 20251,820.001,829.001,780.001,822.001,812.00-0.44%38,460
Oct 17, 20251,810.001,837.001,791.001,830.001,819.961.10%79,840
Oct 16, 20251,775.001,815.001,755.001,810.001,800.072.20%85,187
Oct 15, 20251,762.001,771.001,730.001,771.001,761.280.23%19,488
Oct 14, 20251,776.001,776.001,742.001,767.001,757.31-0.39%31,308
Oct 13, 20251,755.001,775.001,740.001,774.001,764.27-0.06%14,727
Oct 10, 20251,799.001,817.001,750.001,775.001,765.26-2.37%41,009