Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,265.002,270.002,155.002,210.002,185.042,171,443
2024-07-242,120.002,295.002,095.002,175.002,150.444,012,152
2024-07-232,130.002,175.002,110.002,140.002,115.83685,367
2024-07-222,020.002,210.002,020.002,180.002,155.383,700,252
2024-07-192,050.002,065.002,025.002,040.002,016.96135,290
2024-07-182,085.002,100.002,035.002,060.002,036.73188,420
2024-07-172,095.002,120.002,070.002,100.002,076.28221,136
2024-07-162,040.002,150.002,040.002,095.002,071.34748,010
2024-07-152,025.002,060.002,010.002,045.002,021.90227,172
2024-07-121,991.002,000.001,991.001,998.001,975.4442,087
2024-07-112,005.002,010.001,998.001,998.001,975.4470,283
2024-07-102,010.002,015.001,997.002,005.001,982.3665,069
2024-07-092,005.002,015.002,000.002,015.001,992.2470,985
2024-07-081,990.002,005.001,988.002,005.001,982.3664,918
2024-07-051,988.002,005.001,985.001,990.001,967.5398,200
2024-07-041,991.001,998.001,982.001,988.001,965.55111,241
2024-07-032,020.002,025.001,992.001,992.001,969.50244,452
2024-07-022,045.002,050.002,000.002,015.001,992.24178,577
2024-07-012,030.002,050.002,030.002,040.002,016.9687,378
2024-06-282,035.002,040.002,025.002,030.002,007.0773,441
2024-06-272,035.002,050.002,030.002,030.002,007.0799,008
2024-06-262,040.002,050.002,030.002,040.002,016.9697,917
2024-06-252,045.002,060.002,025.002,045.002,021.90132,995
2024-06-242,065.002,080.002,040.002,040.002,016.96134,762
2024-06-212,065.002,080.002,060.002,080.002,056.51113,132
2024-06-202,060.002,075.002,045.002,065.002,041.6897,194
2024-06-192,045.002,065.002,040.002,060.002,036.73134,596
2024-06-182,050.002,070.002,040.002,055.002,031.79111,918
2024-06-172,065.002,085.002,045.002,045.002,021.90167,424
2024-06-142,085.002,095.002,060.002,065.002,041.68171,635
2024-06-132,115.002,120.002,075.002,085.002,061.45202,343
2024-06-122,090.002,115.002,090.002,105.002,081.23207,610
2024-06-112,130.002,140.002,085.002,100.002,076.28420,352
2024-06-102,165.002,175.002,100.002,120.002,096.06463,247
2024-06-072,140.002,310.002,115.002,165.002,140.552,783,877
2024-06-052,085.002,150.002,070.002,145.002,120.77461,920
2024-06-042,145.002,160.002,075.002,080.002,056.51730,368
2024-06-032,030.002,150.002,030.002,150.002,125.721,171,744
2024-05-312,020.002,045.002,020.002,025.002,002.1391,861
2024-05-302,055.002,060.002,015.002,020.001,997.19254,864
2024-05-292,090.002,095.002,050.002,060.002,036.73211,285
2024-05-282,130.002,160.002,080.002,085.002,061.45420,530
2024-05-272,060.002,145.002,045.002,145.002,120.77730,063
2024-05-242,075.002,080.002,045.002,045.002,021.90125,783
2024-05-232,085.002,090.002,065.002,075.002,051.57186,745
2024-05-222,085.002,095.002,050.002,065.002,041.68300,559
2024-05-212,105.002,130.002,050.002,090.002,066.40653,639
2024-05-202,010.002,210.002,005.002,105.002,081.233,092,396
2024-05-172,025.002,030.002,005.002,015.001,992.24133,601
2024-05-162,035.002,045.002,030.002,035.002,012.0287,086
2024-05-142,030.002,040.002,020.002,035.002,012.0237,515
2024-05-132,035.002,045.002,030.002,030.002,007.0738,893
2024-05-102,035.002,045.002,025.002,045.002,021.9063,199
2024-05-092,035.002,045.002,025.002,035.002,012.0254,974
2024-05-082,025.002,045.002,025.002,045.002,021.9070,561
2024-05-072,015.002,045.002,015.002,040.002,016.96140,313
2024-05-032,010.002,025.002,010.002,020.001,997.1966,734
2024-05-022,000.002,015.002,000.002,010.001,987.3052,838
2024-04-302,005.002,015.002,000.002,000.001,977.4193,822
2024-04-291,994.002,010.001,994.002,010.001,987.3074,877
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2810.0000 KRW
2021-12-2910.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.