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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,160	4,125	4,125	4,170	4,125	3,858
August 14, 2025	4,145	4,140	4,140	4,205	4,100	4,201
August 13, 2025	4,210	4,185	4,185	4,210	4,160	2,689
August 12, 2025	4,220	4,155	4,155	4,255	4,145	10,476
August 11, 2025	4,090	4,220	4,220	4,360	4,090	21,213
August 08, 2025	4,105	4,155	4,155	4,190	4,080	3,592
August 07, 2025	4,115	4,140	4,140	4,195	4,080	3,169
August 06, 2025	4,055	4,135	4,135	4,205	4,055	7,117
August 05, 2025	4,055	4,105	4,105	4,140	4,055	7,705
August 04, 2025	4,055	4,055	4,055	4,090	4,035	5,441
August 01, 2025	4,180	4,055	4,055	4,195	4,040	11,642
July 31, 2025	4,270	4,130	4,130	4,290	4,120	10,284
July 30, 2025	4,210	4,270	4,270	4,300	4,150	3,752
July 29, 2025	4,195	4,150	4,150	4,200	4,100	4,827
July 28, 2025	4,325	4,215	4,215	4,325	4,120	7,916
July 25, 2025	4,385	4,300	4,300	4,385	4,160	18,178
July 24, 2025	4,440	4,385	4,385	4,465	4,365	19,192
July 23, 2025	4,350	4,440	4,440	4,465	4,305	32,053
July 22, 2025	4,425	4,350	4,350	4,425	4,285	5,865
July 21, 2025	4,305	4,425	4,425	4,470	4,305	11,563
July 18, 2025	4,350	4,370	4,370	4,445	4,340	11,368
July 17, 2025	4,300	4,345	4,345	4,400	4,290	9,100
July 16, 2025	4,335	4,300	4,300	4,355	4,255	4,559
July 15, 2025	4,345	4,345	4,345	4,405	4,285	15,750
July 14, 2025	4,280	4,350	4,350	4,415	4,220	41,328
July 11, 2025	4,075	4,220	4,220	4,280	4,075	14,823
July 10, 2025	4,170	4,150	4,150	4,215	4,120	3,959
July 09, 2025	4,170	4,170	4,170	4,170	4,135	3,820
July 08, 2025	4,065	4,170	4,170	4,170	4,065	8,642
July 07, 2025	4,155	4,190	4,190	4,245	4,120	7,693
July 04, 2025	4,165	4,155	4,155	4,200	4,145	3,377
July 03, 2025	4,180	4,225	4,225	4,240	4,145	11,877
July 02, 2025	4,170	4,180	4,180	4,215	4,040	5,537
July 01, 2025	4,215	4,170	4,170	4,340	3,970	11,008
June 30, 2025	4,200	4,185	4,185	4,230	4,165	3,929
June 27, 2025	4,185	4,180	4,180	4,200	4,125	7,128
June 26, 2025	4,205	4,165	4,165	4,225	4,140	6,834
June 25, 2025	4,165	4,200	4,200	4,300	4,150	8,366
June 24, 2025	4,140	4,175	4,175	4,220	4,100	12,116
June 23, 2025	4,100	4,135	4,135	4,250	4,100	20,546
June 20, 2025	4,195	4,295	4,295	4,330	4,115	31,048
June 19, 2025	4,110	4,140	4,140	4,270	4,105	20,811
June 18, 2025	4,035	4,150	4,150	4,285	4,035	15,777
June 17, 2025	4,100	4,135	4,135	4,190	4,100	10,861
June 16, 2025	4,085	4,100	4,100	4,170	4,020	13,192
June 13, 2025	4,110	4,085	4,085	4,145	4,005	29,824
June 12, 2025	4,075	4,100	4,100	4,195	4,000	18,981
June 11, 2025	4,005	4,075	4,075	4,120	4,000	21,013
June 10, 2025	4,080	4,005	4,005	4,130	3,990	30,181
June 09, 2025	4,200	4,055	4,055	4,200	4,030	91,467
June 05, 2025	4,275	4,235	4,235	4,375	4,210	49,749
June 04, 2025	4,145	4,320	4,320	4,325	4,105	87,339
June 02, 2025	4,510	4,230	4,230	5,370	4,185	2.27M
May 30, 2025	4,165	4,135	4,135	4,230	4,090	10,117
May 29, 2025	4,145	4,100	4,100	4,145	4,055	14,895
May 28, 2025	3,990	4,105	4,105	4,155	3,980	33,659
May 27, 2025	4,000	3,955	3,955	4,000	3,885	13,040
May 26, 2025	3,935	3,975	3,975	4,080	3,900	19,588
May 23, 2025	4,000	3,990	3,990	4,025	3,925	9,733
May 22, 2025	4,080	3,990	3,990	4,080	3,975	14,254

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