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
2024-01-292,005.002,035.002,000.002,020.001,997.19132,485
2024-01-261,997.002,040.001,988.002,015.001,992.24111,093
2024-01-252,025.002,025.001,983.001,993.001,970.49266,489
2024-01-242,055.002,060.002,020.002,025.002,002.13174,845
2024-01-232,065.002,070.002,040.002,055.002,031.79155,200
2024-01-222,085.002,095.002,060.002,065.002,041.68105,611
2024-01-192,070.002,110.002,070.002,085.002,061.45121,756
2024-01-182,060.002,085.002,050.002,060.002,036.7399,004
2024-01-172,125.002,130.002,035.002,060.002,036.73263,514
2024-01-162,125.002,145.002,110.002,120.002,096.06168,405
2024-01-152,150.002,160.002,125.002,135.002,110.89149,119
2024-01-122,140.002,160.002,115.002,140.002,115.83142,535
2024-01-112,125.002,145.002,115.002,140.002,115.83126,837
2024-01-102,100.002,135.002,090.002,115.002,091.11174,539
2024-01-092,095.002,115.002,085.002,095.002,071.34107,665
2024-01-082,090.002,095.002,070.002,095.002,071.3474,432
2024-01-052,075.002,100.002,065.002,080.002,056.51111,567
2024-01-042,090.002,100.002,060.002,085.002,061.45168,394
2024-01-032,125.002,135.002,090.002,105.002,081.23130,426
2024-01-022,130.002,140.002,100.002,135.002,110.89174,501
2023-12-282,090.002,120.002,075.002,110.002,086.17125,376
2023-12-272,135.002,135.002,080.002,085.002,061.45144,552
2023-12-262,100.002,160.002,095.002,110.002,076.28409,116
2023-12-222,090.002,105.002,085.002,100.002,066.4493,323
2023-12-212,125.002,130.002,085.002,085.002,051.68117,356
2023-12-202,090.002,130.002,090.002,125.002,091.04186,752
2023-12-192,095.002,105.002,075.002,085.002,051.6882,216
2023-12-182,110.002,115.002,090.002,100.002,066.4488,553
2023-12-152,095.002,115.002,085.002,100.002,066.44167,995
2023-12-142,075.002,125.002,075.002,085.002,051.68141,142
2023-12-132,095.002,095.002,060.002,070.002,036.9283,235
2023-12-122,080.002,090.002,060.002,085.002,051.68117,597
2023-12-112,035.002,130.002,025.002,075.002,041.84324,656
2023-12-082,015.002,040.002,005.002,025.001,992.64109,174
2023-12-072,005.002,020.001,996.002,010.001,977.88115,751
2023-12-062,005.002,030.002,000.002,015.001,982.80103,105
2023-12-052,040.002,050.001,998.002,005.001,972.96136,462
2023-12-042,045.002,055.002,035.002,040.002,007.4080,988
2023-12-012,060.002,060.002,040.002,040.002,007.4096,511
2023-11-302,045.002,070.002,045.002,060.002,027.0896,835
2023-11-292,080.002,080.002,035.002,040.002,007.40166,577
2023-11-282,045.002,090.002,045.002,070.002,036.92103,978
2023-11-272,080.002,080.002,040.002,045.002,012.32147,937
2023-11-242,070.002,095.002,060.002,080.002,046.76106,095
2023-11-232,060.002,105.002,055.002,060.002,027.08141,703
2023-11-222,080.002,105.002,055.002,055.002,022.16134,169
2023-11-212,080.002,105.002,080.002,090.002,056.6073,882
2023-11-202,035.002,080.002,035.002,075.002,041.8488,871
2023-11-172,080.002,090.002,045.002,055.002,022.16112,517
2023-11-162,075.002,095.002,070.002,090.002,056.6047,556
2023-11-152,050.002,090.002,035.002,075.002,041.8484,001
2023-11-142,005.002,045.002,005.002,035.002,002.4855,841
2023-11-132,050.002,050.002,000.002,000.001,968.0484,918
2023-11-102,040.002,050.002,010.002,030.001,997.5652,574
2023-11-092,075.002,085.002,050.002,055.002,022.1629,450
2023-11-082,095.002,120.002,065.002,080.002,046.7662,310
2023-11-072,100.002,120.002,070.002,105.002,071.3667,926
2023-11-062,070.002,105.002,060.002,105.002,071.36137,382
2023-11-032,030.002,065.002,025.002,040.002,007.4088,431
2023-11-021,979.002,025.001,978.002,020.001,987.72119,851
← NewerPage 12 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.