Skip to main content
Solus Advanced Materials Co., Ltd. (KRX:33637L)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,715.00
+10.00 (0.27%)
Dec 5, 2025, 3:30 PM KST

Solus Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,705.003,735.003,660.003,715.003,715.000.27%11,001
Dec 4, 20253,695.003,740.003,670.003,705.003,705.000.54%10,203
Dec 3, 20253,720.003,740.003,670.003,685.003,685.00-1.21%10,241
Dec 2, 20253,845.003,845.003,690.003,730.003,730.00-0.13%18,009
Dec 1, 20253,745.003,790.003,710.003,735.003,735.000.13%14,464
Nov 28, 20253,765.003,900.003,700.003,730.003,730.000.13%34,555
Nov 27, 20253,755.003,790.003,660.003,725.003,725.00-1.59%79,987
Nov 26, 20253,960.004,560.003,760.003,785.003,785.006.02%697,906
Nov 25, 20253,740.003,740.003,545.003,570.003,570.00-2.46%33,164
Nov 24, 20253,680.003,810.003,660.003,660.003,660.00-0.54%18,095
Nov 21, 20253,710.003,770.003,580.003,680.003,680.00-4.04%39,816
Nov 20, 20253,785.004,080.003,775.003,835.003,835.002.95%55,472
Nov 19, 20253,865.003,865.003,670.003,725.003,725.00-2.61%27,784
Nov 18, 20254,000.004,005.003,825.003,825.003,825.00-3.29%39,369
Nov 17, 20254,125.004,125.003,860.003,955.003,955.00-0.63%37,252
Nov 14, 20254,065.004,090.003,930.003,980.003,980.00-5.69%149,368
Nov 13, 20254,385.005,180.004,085.004,220.004,220.00-14.66%1,357,690
Nov 12, 20254,185.004,945.003,920.004,945.004,945.0029.96%982,924
Nov 11, 20253,835.003,875.003,805.003,805.003,805.00-0.65%3,581
Nov 10, 20253,715.003,980.003,715.003,830.003,830.003.10%26,355
Nov 7, 20253,820.003,820.003,715.003,715.003,715.00-2.11%3,619
Nov 6, 20253,825.003,880.003,765.003,795.003,795.00-0.78%1,333
Nov 5, 20253,950.003,955.003,750.003,825.003,825.00-3.16%10,149
Nov 4, 20253,890.003,975.003,890.003,950.003,950.000.25%9,514
Nov 3, 20253,875.003,950.003,830.003,940.003,940.001.68%7,050
Oct 31, 20253,885.003,885.003,825.003,875.003,875.001.57%1,122
Oct 30, 20253,975.003,975.003,800.003,815.003,815.00-3.42%5,133
Oct 29, 20254,000.004,140.003,940.003,950.003,950.000.64%24,032
Oct 28, 20253,960.003,970.003,845.003,925.003,925.001.16%3,584
Oct 27, 20253,890.003,900.003,815.003,880.003,880.000.26%7,177
Oct 24, 20253,900.004,030.003,750.003,870.003,870.001.71%21,160
Oct 23, 20253,725.003,840.003,725.003,805.003,805.00-3,111
Oct 22, 20253,755.003,825.003,755.003,805.003,805.00-1,897
Oct 21, 20253,785.003,855.003,725.003,805.003,805.000.53%5,168
Oct 20, 20253,790.003,830.003,695.003,785.003,785.00-3,397
Oct 17, 20253,645.003,805.003,645.003,785.003,785.000.80%9,059
Oct 16, 20253,650.003,760.003,650.003,755.003,755.003.87%5,586
Oct 15, 20253,595.003,655.003,550.003,615.003,615.000.56%2,456
Oct 14, 20253,615.003,620.003,570.003,595.003,595.00-0.28%6,024
Oct 13, 20253,580.003,695.003,500.003,605.003,605.00-0.96%6,984
Oct 10, 20253,670.003,670.003,590.003,640.003,640.00-0.82%2,745
Oct 2, 20253,610.003,690.003,610.003,670.003,670.00-2,878
Oct 1, 20253,625.003,685.003,600.003,670.003,670.00-0.14%1,744
Sep 30, 20253,720.003,720.003,615.003,675.003,675.000.27%2,818
Sep 29, 20253,630.003,690.003,600.003,665.003,665.002.66%4,861
Sep 26, 20253,710.003,725.003,570.003,570.003,570.00-3.77%9,297
Sep 25, 20253,780.003,785.003,650.003,710.003,710.00-1.85%5,027
Sep 24, 20253,760.003,825.003,730.003,780.003,780.00-446
Sep 23, 20253,790.003,855.003,735.003,780.003,780.00-0.26%473
Sep 22, 20253,830.003,830.003,695.003,790.003,790.000.66%1,142
Sep 19, 20253,760.003,855.003,760.003,765.003,765.00-1.70%1,711
Sep 18, 20253,740.003,950.003,700.003,830.003,830.002.41%7,226
Sep 17, 20253,715.003,795.003,695.003,740.003,740.001.77%1,460
Sep 16, 20253,740.003,990.003,605.003,675.003,675.00-0.54%14,292
Sep 15, 20253,765.003,800.003,610.003,695.003,695.00-1.73%5,788
Sep 12, 20253,715.003,920.003,670.003,760.003,760.001.21%10,491
Sep 11, 20253,650.003,740.003,605.003,715.003,715.001.78%2,398
Sep 10, 20253,640.003,650.003,595.003,650.003,650.000.27%4,787
Sep 9, 20253,630.003,645.003,585.003,640.003,640.001.39%2,602
Sep 8, 20253,525.003,680.003,525.003,590.003,590.00-2.97%9,650
Sep 5, 20253,640.003,775.003,640.003,700.003,700.00-2,991
Sep 4, 20253,515.003,815.003,515.003,700.003,700.003.35%10,600
Sep 3, 20253,475.003,600.003,460.003,580.003,580.003.32%4,052
Sep 2, 20253,530.003,530.003,440.003,465.003,465.00-0.43%3,918
Sep 1, 20253,525.003,580.003,460.003,480.003,480.00-1.28%14,668
Aug 29, 20254,015.004,050.003,460.003,525.003,525.00-12.96%69,492
Aug 28, 20254,005.004,060.003,980.004,050.004,050.001.12%3,846
Aug 27, 20254,095.004,095.004,005.004,005.004,005.00-0.25%689
Aug 26, 20254,065.004,065.004,000.004,015.004,015.00-0.50%2,643
Aug 25, 20254,005.004,035.003,985.004,035.004,035.000.12%6,173
Aug 22, 20254,060.004,095.004,005.004,030.004,030.00-0.74%4,862
Aug 21, 20254,090.004,120.004,005.004,060.004,060.00-0.25%9,173
Aug 20, 20254,155.004,155.004,050.004,070.004,070.00-2.05%3,925
Aug 19, 20254,125.004,175.004,100.004,155.004,155.000.73%2,434
Aug 18, 20254,160.004,170.004,125.004,125.004,125.00-0.36%2,857
Aug 14, 20254,145.004,205.004,100.004,140.004,140.00-1.08%4,201
Aug 13, 20254,210.004,210.004,160.004,185.004,185.000.72%2,689
Aug 12, 20254,220.004,255.004,145.004,155.004,155.00-1.54%10,476
Aug 11, 20254,090.004,360.004,090.004,220.004,220.001.56%21,256
Aug 8, 20254,105.004,190.004,080.004,155.004,155.000.36%3,592
Aug 7, 20254,115.004,195.004,080.004,140.004,140.000.12%3,169
Aug 6, 20254,055.004,205.004,055.004,135.004,135.000.73%7,117
Aug 5, 20254,055.004,140.004,055.004,105.004,105.001.23%7,705
Aug 4, 20254,055.004,090.004,035.004,055.004,055.00-5,441
Aug 1, 20254,180.004,195.004,040.004,055.004,055.00-1.82%11,642
Jul 31, 20254,270.004,290.004,120.004,130.004,130.00-3.28%10,284
Jul 30, 20254,210.004,300.004,150.004,270.004,270.002.89%3,752
Jul 29, 20254,195.004,200.004,100.004,150.004,150.00-1.54%4,827
Jul 28, 20254,325.004,325.004,120.004,215.004,215.00-1.98%7,916
Jul 25, 20254,385.004,385.004,160.004,300.004,300.00-1.94%18,178
Jul 24, 20254,440.004,465.004,365.004,385.004,385.00-1.24%19,192
Jul 23, 20254,350.004,465.004,305.004,440.004,440.002.07%32,053
Jul 22, 20254,425.004,425.004,285.004,350.004,350.00-1.69%5,865
Jul 21, 20254,305.004,470.004,305.004,425.004,425.001.26%11,563
Jul 18, 20254,350.004,445.004,340.004,370.004,370.000.58%11,368
Jul 17, 20254,300.004,400.004,290.004,345.004,345.001.05%9,100
Jul 16, 20254,335.004,355.004,255.004,300.004,300.00-1.04%4,433
Jul 15, 20254,345.004,405.004,285.004,345.004,345.00-0.11%15,750
Jul 14, 20254,280.004,415.004,220.004,350.004,350.003.08%41,337
Jul 11, 20254,075.004,280.004,075.004,220.004,220.001.69%14,823