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
2023-11-011,963.001,980.001,963.001,969.001,937.5445,955
2023-10-312,035.002,035.001,957.001,957.001,925.7392,417
2023-10-301,961.002,010.001,957.002,005.001,972.96102,072
2023-10-271,985.002,020.001,972.001,978.001,946.39123,220
2023-10-262,040.002,045.001,981.001,985.001,953.28186,502
2023-10-252,090.002,095.002,055.002,065.002,032.00110,767
2023-10-241,981.002,125.001,976.002,095.002,061.52355,520
2023-10-232,025.002,050.001,970.001,985.001,953.28296,133
2023-10-202,140.002,150.002,050.002,050.002,017.24215,801
2023-10-192,200.002,200.002,120.002,140.002,105.8086,382
2023-10-182,175.002,205.002,175.002,190.002,155.0065,546
2023-10-172,155.002,220.002,150.002,190.002,155.0095,905
2023-10-162,150.002,170.002,120.002,150.002,115.64152,134
2023-10-132,175.002,195.002,160.002,170.002,135.3277,581
2023-10-122,170.002,205.002,170.002,195.002,159.9297,598
2023-10-112,135.002,180.002,135.002,170.002,135.32133,142
2023-10-102,140.002,180.002,110.002,130.002,095.96163,245
2023-10-062,080.002,165.002,080.002,130.002,095.96129,566
2023-10-052,185.002,200.002,100.002,115.002,081.20312,127
2023-10-042,255.002,275.002,175.002,180.002,145.16215,655
2023-09-272,230.002,290.002,230.002,290.002,253.4187,986
2023-09-262,335.002,350.002,275.002,275.002,238.65175,847
2023-09-252,405.002,425.002,325.002,335.002,297.69166,300
2023-09-222,315.002,420.002,295.002,415.002,376.41234,268
2023-09-212,390.002,395.002,325.002,325.002,287.85198,950
2023-09-202,415.002,425.002,375.002,385.002,346.89196,802
2023-09-192,435.002,435.002,390.002,415.002,376.41101,068
2023-09-182,445.002,460.002,410.002,415.002,376.41117,549
2023-09-152,400.002,445.002,400.002,425.002,386.25113,661
2023-09-142,375.002,395.002,370.002,395.002,356.73121,757
2023-09-132,405.002,405.002,370.002,375.002,337.05166,750
2023-09-122,445.002,445.002,400.002,405.002,366.57129,838
2023-09-112,415.002,465.002,405.002,420.002,381.33180,652
2023-09-082,395.002,400.002,375.002,385.002,346.8964,840
2023-09-072,400.002,420.002,370.002,380.002,341.97201,636
2023-09-062,425.002,440.002,405.002,410.002,371.49140,109
2023-09-052,435.002,460.002,400.002,415.002,376.41192,970
2023-09-042,435.002,465.002,420.002,440.002,401.01168,868
2023-09-012,430.002,510.002,420.002,430.002,391.17237,108
2023-08-312,460.002,460.002,415.002,420.002,381.33148,868
2023-08-302,480.002,480.002,445.002,450.002,410.85109,263
2023-08-292,445.002,485.002,445.002,450.002,410.85112,499
2023-08-282,430.002,465.002,410.002,440.002,401.01211,039
2023-08-252,455.002,480.002,405.002,420.002,381.33485,589
2023-08-242,375.002,600.002,365.002,600.002,558.45423,451
2023-08-232,360.002,395.002,355.002,370.002,332.13110,805
2023-08-222,375.002,395.002,350.002,360.002,322.29157,380
2023-08-212,415.002,420.002,360.002,370.002,332.13172,331
2023-08-182,355.002,405.002,335.002,390.002,351.81162,340
2023-08-172,380.002,405.002,325.002,380.002,341.97238,556
2023-08-162,460.002,465.002,385.002,390.002,351.812,337,862
2023-08-142,555.002,555.002,470.002,480.002,440.37151,129
2023-08-112,530.002,550.002,495.002,530.002,489.57129,512
2023-08-102,495.002,515.002,465.002,510.002,469.89165,904
2023-08-092,465.002,505.002,445.002,480.002,440.37157,251
2023-08-082,500.002,540.002,460.002,475.002,435.45143,184
2023-08-072,500.002,525.002,450.002,500.002,460.05182,790
2023-08-042,480.002,560.002,480.002,500.002,460.05146,807
2023-08-032,505.002,505.002,440.002,490.002,450.21246,533
2023-08-022,545.002,585.002,490.002,505.002,464.97253,312
← NewerPage 13 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.