Solus Advanced Materials Co. Ltd. - 33637K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,015	1,998	1,998	2,015	1,981	18,947
January 13, 2026	2,005	2,020	2,020	2,020	1,985	20,095
January 12, 2026	1,980	2,020	2,020	2,030	1,980	16,915
January 09, 2026	1,993	2,020	2,020	2,025	1,970	13,774
January 08, 2026	1,995	1,993	1,993	1,997	1,974	14,396
January 07, 2026	2,005	1,996	1,996	2,025	1,976	49,719
January 06, 2026	1,974	2,000	2,000	2,045	1,964	101,131
January 05, 2026	1,969	1,968	1,968	1,990	1,945	11,684
January 02, 2026	1,991	1,959	1,959	1,998	1,878	45,029
December 30, 2025	2,060	1,990	1,990	2,065	1,979	24,057
December 29, 2025	2,000	2,070	2,070	2,070	1,983	31,854
December 26, 2025	1,998	2,005	1,994	2,005	1,993	17,520
December 24, 2025	2,000	2,000	2,000	2,000	1,980	10,285
December 23, 2025	1,980	1,994	1,994	1,996	1,972	24,040
December 22, 2025	1,995	1,991	1,991	1,999	1,978	19,324
December 19, 2025	1,991	1,980	1,980	1,997	1,950	50,041
December 18, 2025	1,991	1,998	1,998	2,010	1,970	19,133
December 17, 2025	1,999	2,005	2,005	2,015	1,994	13,130
December 16, 2025	2,065	1,996	1,996	2,065	1,996	30,947
December 15, 2025	2,085	2,065	2,065	2,095	2,035	18,895
December 12, 2025	2,135	2,125	2,125	2,135	2,090	17,980
December 11, 2025	2,140	2,135	2,135	2,140	2,085	52,422
December 10, 2025	2,150	2,135	2,135	2,150	2,100	37,427
December 09, 2025	2,145	2,150	2,150	2,165	2,115	16,821
December 08, 2025	2,110	2,145	2,145	2,150	2,095	56,006
December 05, 2025	2,110	2,140	2,140	2,145	2,080	47,337
December 04, 2025	2,125	2,140	2,140	2,145	2,070	46,450
December 03, 2025	2,170	2,105	2,105	2,170	2,090	67,180
December 02, 2025	2,170	2,165	2,165	2,170	2,120	54,368
December 01, 2025	2,145	2,165	2,165	2,170	2,130	64,611
November 28, 2025	2,125	2,140	2,140	2,155	2,095	95,601
November 27, 2025	2,105	2,095	2,095	2,115	2,055	178,499
November 26, 2025	2,230	2,115	2,115	2,650	2,115	3.08M
November 25, 2025	2,050	2,040	2,040	2,070	1,995	55,055
November 24, 2025	2,055	2,030	2,030	2,110	2,005	66,096
November 21, 2025	2,075	2,025	2,025	2,075	1,988	114,210
November 20, 2025	2,150	2,155	2,155	2,360	2,100	431,503
November 19, 2025	2,080	2,085	2,085	2,120	2,005	115,387
November 18, 2025	2,270	2,100	2,100	2,325	2,050	242,856
November 17, 2025	2,250	2,220	2,220	2,295	2,090	187,319
November 14, 2025	2,395	2,250	2,250	2,395	2,200	548,847
November 13, 2025	2,350	2,415	2,415	2,905	2,255	4.61M
November 12, 2025	2,180	2,590	2,590	2,590	2,040	1.38M
November 11, 2025	2,000	1,995	1,995	2,015	1,912	49,875
November 10, 2025	1,887	2,000	2,000	2,060	1,867	192,946
November 07, 2025	1,900	1,857	1,857	1,902	1,820	63,489
November 06, 2025	1,901	1,914	1,914	1,921	1,889	49,799
November 05, 2025	1,970	1,897	1,897	1,970	1,843	71,516
November 04, 2025	1,935	1,970	1,970	1,974	1,935	75,948
November 03, 2025	1,925	1,930	1,930	1,943	1,888	109,019
October 31, 2025	1,920	1,925	1,925	1,925	1,902	15,081
October 30, 2025	1,930	1,906	1,906	1,933	1,874	71,221
October 29, 2025	1,934	1,944	1,944	1,978	1,900	72,050
October 28, 2025	1,926	1,921	1,921	1,926	1,866	70,189
October 27, 2025	1,931	1,927	1,927	1,940	1,914	65,401
October 24, 2025	1,875	1,920	1,920	1,920	1,868	77,791
October 23, 2025	1,870	1,875	1,875	1,887	1,835	26,224
October 22, 2025	1,870	1,870	1,870	1,881	1,815	51,497
October 21, 2025	1,822	1,848	1,848	1,888	1,812	117,640
October 20, 2025	1,820	1,822	1,822	1,829	1,780	38,460

Solus Advanced Materials Co. Ltd. (33637K.KS) KSC