Solus Advanced Materials Co., Ltd.(KR:336370)
â‚©6,600.00-270.00 (-3.93%)
KR:336370
Solus Advanced Materials Co., Ltd. historical prices
â‚©6,600.00
At close:-270.00 (-3.93%)
Want to see KR:336370 full AI Analyst Report?
Solus Advanced Materials Co., Ltd. (336370) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6,800.00 | 6,980.00 | 6,440.00 | 6,600.00 | 6,600.00 | -3.93% | 128,688 | 0.68 |
| Nov 11, 2026 | 6,250.00 | 6,950.00 | 6,250.00 | 6,870.00 | 6,870.00 | +4.41% | 130,687 | 0.69 |
| Nov 10, 2026 | 6,220.00 | 6,680.00 | 6,220.00 | 6,580.00 | 6,580.00 | +3.79% | 136,771 | 0.73 |
| Nov 09, 2026 | 6,290.00 | 6,340.00 | 6,010.00 | 6,050.00 | 6,050.00 | -4.57% | 205,913 | 1.11 |
| Nov 06, 2026 | 6,100.00 | 6,510.00 | 6,100.00 | 6,340.00 | 6,340.00 | -5.09% | 177,828 | 0.97 |
| Nov 05, 2026 | 7,360.00 | 7,400.00 | 6,630.00 | 6,680.00 | 6,680.00 | -11.52% | 313,467 | 1.74 |
| Nov 04, 2026 | 7,250.00 | 7,560.00 | 6,840.00 | 7,550.00 | 7,550.00 | +5.15% | 293,833 | 1.64 |
| Nov 03, 2026 | 7,700.00 | 7,730.00 | 7,150.00 | 7,180.00 | 7,180.00 | -6.87% | 187,618 | 1.06 |
| Nov 02, 2026 | 7,430.00 | 7,740.00 | 7,350.00 | 7,710.00 | 7,710.00 | +3.21% | 81,508 | 0.46 |
| Oct 30, 2026 | 7,630.00 | 7,880.00 | 7,470.00 | 7,470.00 | 7,470.00 | -2.99% | 125,444 | 0.71 |
| Oct 29, 2026 | 8,040.00 | 8,060.00 | 7,600.00 | 7,700.00 | 7,700.00 | -4.11% | 202,136 | 1.16 |
| Oct 28, 2026 | 8,430.00 | 8,430.00 | 7,970.00 | 8,030.00 | 8,030.00 | -0.74% | 189,431 | 1.09 |
| Oct 27, 2026 | 8,090.00 | 8,290.00 | 7,570.00 | 8,090.00 | 8,090.00 | +2.41% | 128,635 | 0.74 |
| Oct 26, 2026 | 8,070.00 | 8,340.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.74% | 170,446 | 0.95 |
| Oct 23, 2026 | 8,050.00 | 8,180.00 | 7,810.00 | 8,040.00 | 8,040.00 | -2.78% | 149,588 | 0.83 |
| Oct 22, 2026 | 8,890.00 | 8,890.00 | 8,230.00 | 8,270.00 | 8,270.00 | -7.70% | 218,094 | 1.21 |
| Oct 21, 2026 | 9,190.00 | 9,290.00 | 8,890.00 | 8,960.00 | 8,960.00 | +0.67% | 199,242 | 1.12 |
| Oct 20, 2026 | 9,830.00 | 9,890.00 | 8,880.00 | 8,900.00 | 8,900.00 | -8.72% | 453,575 | 2.64 |
| Oct 19, 2026 | 7,780.00 | 9,950.00 | 7,700.00 | 9,750.00 | 9,750.00 | +21.57% | 975,150 | 6.15 |
| Oct 16, 2026 | 8,120.00 | 8,160.00 | 7,810.00 | 8,020.00 | 8,020.00 | -0.50% | 150,586 | 0.94 |
| Oct 15, 2026 | 8,600.00 | 8,600.00 | 7,850.00 | 8,060.00 | 8,060.00 | -8.51% | 221,283 | 1.40 |
| Oct 14, 2026 | 8,180.00 | 8,980.00 | 8,140.00 | 8,810.00 | 8,810.00 | +8.23% | 294,981 | 1.92 |
| Oct 13, 2026 | 7,680.00 | 8,150.00 | 7,550.00 | 8,140.00 | 8,140.00 | +1.37% | 163,845 | 1.07 |
| Oct 12, 2026 | 8,700.00 | 8,720.00 | 7,980.00 | 8,030.00 | 8,030.00 | -6.74% | 218,417 | 1.45 |
| Oct 09, 2026 | 8,610.00 | 9,010.00 | 8,590.00 | 8,610.00 | 8,610.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9,000.00 | 9,010.00 | 8,590.00 | 8,610.00 | 8,610.00 | -3.04% | 233,923 | 1.53 |
| Oct 07, 2026 | 9,260.00 | 9,320.00 | 8,870.00 | 8,880.00 | 8,880.00 | -4.93% | 122,398 | 0.80 |
| Oct 06, 2026 | 8,860.00 | 9,570.00 | 8,830.00 | 9,340.00 | 9,340.00 | +6.86% | 583,788 | 3.95 |
| Oct 05, 2026 | 8,740.00 | 8,880.00 | 8,090.00 | 8,740.00 | 8,740.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,140.00 | 8,880.00 | 8,090.00 | 8,740.00 | 8,740.00 | +7.50% | 336,348 | 2.27 |
| Oct 01, 2026 | 7,900.00 | 8,150.00 | 7,860.00 | 8,130.00 | 8,130.00 | +2.01% | 103,180 | 0.69 |
| Sep 30, 2026 | 7,690.00 | 7,990.00 | 7,680.00 | 7,970.00 | 7,970.00 | +3.91% | 104,733 | 0.69 |
| Sep 29, 2026 | 7,710.00 | 7,820.00 | 7,560.00 | 7,670.00 | 7,670.00 | -2.04% | 112,081 | 0.73 |
| Sep 28, 2026 | 7,650.00 | 8,180.00 | 7,640.00 | 7,830.00 | 7,830.00 | +2.76% | 200,973 | 1.31 |
| Sep 25, 2026 | 7,620.00 | 7,890.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,620.00 | 7,890.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,880.00 | 7,890.00 | 7,550.00 | 7,620.00 | 7,620.00 | -2.56% | 129,080 | 0.78 |
| Sep 22, 2026 | 7,990.00 | 8,030.00 | 7,680.00 | 7,820.00 | 7,820.00 | -2.13% | 166,615 | 1.01 |
| Sep 21, 2026 | 8,140.00 | 8,300.00 | 7,700.00 | 7,990.00 | 7,990.00 | -2.56% | 252,081 | 1.53 |
| Sep 18, 2026 | 8,130.00 | 8,300.00 | 7,960.00 | 8,200.00 | 8,200.00 | +4.59% | 117,494 | 0.68 |
| Sep 17, 2026 | 7,920.00 | 7,990.00 | 7,710.00 | 7,840.00 | 7,840.00 | -0.76% | 81,427 | 0.47 |
| Sep 16, 2026 | 8,250.00 | 8,400.00 | 7,760.00 | 7,900.00 | 7,900.00 | -4.13% | 192,615 | 1.10 |
| Sep 15, 2026 | 8,410.00 | 8,590.00 | 7,950.00 | 8,240.00 | 8,240.00 | -2.94% | 585,982 | 3.47 |
| Sep 14, 2026 | 8,340.00 | 8,770.00 | 8,070.00 | 8,490.00 | 8,490.00 | -0.24% | 493,713 | 2.99 |
| Sep 11, 2026 | 7,500.00 | 8,980.00 | 7,380.00 | 8,510.00 | 8,510.00 | +12.57% | 1,236,304 | 7.83 |
| Sep 10, 2026 | 7,510.00 | 7,680.00 | 7,350.00 | 7,560.00 | 7,560.00 | +0.53% | 66,768 | 0.39 |
| Sep 09, 2026 | 7,250.00 | 7,970.00 | 7,230.00 | 7,520.00 | 7,520.00 | +3.72% | 102,893 | 0.55 |
| Sep 08, 2026 | 7,330.00 | 7,420.00 | 7,190.00 | 7,250.00 | 7,250.00 | -0.14% | 55,707 | 0.28 |
| Sep 07, 2026 | 7,650.00 | 7,650.00 | 7,250.00 | 7,260.00 | 7,260.00 | -2.55% | 150,879 | 0.69 |
| Sep 04, 2026 | 7,550.00 | 7,670.00 | 7,430.00 | 7,450.00 | 7,450.00 | +0.95% | 39,990 | 0.18 |
