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
2024-04-262,000.002,005.001,988.001,994.001,971.48107,373
2024-04-252,005.002,010.001,995.001,997.001,974.4579,163
2024-04-242,005.002,020.002,000.002,010.001,987.3075,898
2024-04-232,000.002,005.001,998.002,005.001,982.3649,504
2024-04-222,010.002,030.001,996.001,997.001,974.45133,562
2024-04-192,025.002,025.001,982.001,997.001,974.45164,016
2024-04-182,000.002,020.002,000.002,020.001,997.1965,401
2024-04-172,010.002,020.002,000.002,000.001,977.4178,480
2024-04-162,005.002,015.001,999.002,000.001,977.41138,092
2024-04-151,998.002,020.001,994.002,020.001,997.19132,236
2024-04-121,997.002,020.001,997.002,015.001,992.24109,038
2024-04-112,010.002,020.001,995.002,010.001,987.3069,219
2024-04-092,010.002,025.002,005.002,010.001,987.3084,137
2024-04-082,025.002,035.002,010.002,010.001,987.30102,223
2024-04-052,020.002,045.002,015.002,025.002,002.13120,105
2024-04-042,040.002,055.002,015.002,045.002,021.90100,821
2024-04-032,035.002,050.002,015.002,040.002,016.9697,356
2024-04-022,105.002,115.002,030.002,050.002,026.85319,013
2024-04-012,140.002,140.002,090.002,120.002,096.06136,867
2024-03-292,115.002,155.002,100.002,120.002,096.06143,590
2024-03-282,140.002,145.002,090.002,095.002,071.34142,428
2024-03-272,140.002,155.002,110.002,135.002,110.89133,669
2024-03-262,130.002,145.002,120.002,140.002,115.83124,935
2024-03-252,135.002,150.002,100.002,135.002,110.89138,568
2024-03-222,100.002,140.002,090.002,135.002,110.89167,127
2024-03-212,095.002,110.002,085.002,100.002,076.28152,865
2024-03-202,105.002,110.002,070.002,085.002,061.45155,180
2024-03-192,100.002,115.002,065.002,110.002,086.17170,015
2024-03-182,095.002,110.002,085.002,110.002,086.17164,172
2024-03-152,130.002,160.002,095.002,095.002,071.34337,749
2024-03-142,100.002,125.002,080.002,115.002,091.11225,380
2024-03-132,060.002,120.002,050.002,100.002,076.28276,188
2024-03-122,090.002,090.002,045.002,060.002,036.73107,990
2024-03-112,025.002,095.002,025.002,075.002,051.57205,673
2024-03-082,045.002,065.002,030.002,030.002,007.0781,894
2024-03-072,055.002,065.002,015.002,040.002,016.96230,006
2024-03-062,065.002,070.002,035.002,050.002,026.85158,801
2024-03-052,005.002,205.001,994.002,060.002,036.731,383,296
2024-03-042,015.002,030.002,010.002,010.001,987.30119,992
2024-02-292,025.002,025.002,000.002,010.001,987.3074,988
2024-02-282,015.002,025.002,000.002,025.002,002.1350,109
2024-02-272,020.002,030.001,999.002,015.001,992.24220,197
2024-02-262,040.002,040.002,020.002,025.002,002.1376,762
2024-02-232,080.002,080.002,020.002,025.002,002.13216,983
2024-02-222,085.002,085.002,060.002,070.002,046.62118,504
2024-02-212,080.002,090.002,070.002,075.002,051.5796,724
2024-02-202,110.002,115.002,075.002,080.002,056.51141,790
2024-02-192,130.002,135.002,100.002,110.002,086.17111,955
2024-02-162,120.002,150.002,090.002,120.002,096.06190,719
2024-02-152,125.002,130.002,100.002,115.002,091.11108,932
2024-02-142,110.002,140.002,075.002,115.002,091.11194,526
2024-02-132,055.002,145.002,025.002,125.002,101.00630,022
2024-02-082,025.002,045.002,010.002,045.002,021.9071,142
2024-02-072,000.002,035.001,998.002,025.002,002.13124,959
2024-02-062,015.002,020.001,988.002,000.001,977.41121,585
2024-02-052,025.002,030.002,005.002,010.001,987.3093,290
2024-02-022,010.002,030.002,005.002,020.001,997.19101,175
2024-02-011,993.002,010.001,993.001,998.001,975.4473,121
2024-01-312,005.002,015.001,996.002,000.001,977.4192,751
2024-01-302,020.002,035.002,005.002,020.001,997.19141,913
← NewerPage 11 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.