Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,535.002,565.002,525.002,545.002,504.33159,441
2023-07-312,510.002,565.002,510.002,550.002,509.25167,219
2023-07-282,395.002,515.002,395.002,510.002,469.89219,411
2023-07-272,370.002,455.002,370.002,415.002,376.41331,256
2023-07-262,520.002,545.002,320.002,370.002,332.131,007,451
2023-07-252,610.002,630.002,520.002,535.002,494.49468,464
2023-07-242,690.002,695.002,560.002,580.002,538.77590,323
2023-07-212,695.002,720.002,675.002,685.002,642.09276,020
2023-07-202,690.002,740.002,680.002,720.002,676.54220,111
2023-07-192,760.002,765.002,690.002,690.002,647.02344,395
2023-07-182,855.002,870.002,730.002,740.002,696.22739,863
2023-07-172,850.002,905.002,845.002,855.002,809.38643,411
2023-07-142,840.002,880.002,800.002,805.002,760.18684,160
2023-07-132,890.002,890.002,815.002,815.002,770.02496,870
2023-07-122,825.002,920.002,825.002,860.002,814.301,626,168
2023-07-112,820.002,855.002,790.002,805.002,760.18425,054
2023-07-102,690.002,845.002,685.002,810.002,765.10586,036
2023-07-072,710.002,730.002,645.002,715.002,671.62381,882
2023-07-062,800.002,825.002,715.002,720.002,676.54550,195
2023-07-052,880.002,900.002,805.002,815.002,770.02637,276
2023-07-042,905.002,940.002,835.002,870.002,824.14471,782
2023-07-032,880.002,915.002,855.002,905.002,858.58749,931
2023-06-302,795.002,890.002,770.002,880.002,833.981,065,319
2023-06-292,835.002,845.002,770.002,780.002,735.58392,392
2023-06-282,815.002,855.002,800.002,830.002,784.78498,389
2023-06-272,770.002,810.002,770.002,800.002,755.26232,654
2023-06-262,800.002,850.002,790.002,800.002,755.26553,373
2023-06-232,835.002,870.002,760.002,760.002,715.90621,267
2023-06-222,770.002,850.002,770.002,840.002,794.621,046,177
2023-06-212,785.002,835.002,770.002,770.002,725.74555,449
2023-06-202,830.002,855.002,745.002,770.002,725.74746,802
2023-06-192,710.002,815.002,685.002,800.002,755.261,285,038
2023-06-162,600.002,700.002,600.002,700.002,656.86422,190
2023-06-152,600.002,640.002,570.002,600.002,558.45240,098
2023-06-142,680.002,685.002,600.002,600.002,558.45365,329
2023-06-132,675.002,700.002,670.002,670.002,627.33201,939
2023-06-122,725.002,725.002,660.002,675.002,632.25209,220
2023-06-092,705.002,710.002,690.002,695.002,651.94196,026
2023-06-082,725.002,725.002,665.002,695.002,651.94285,298
2023-06-072,730.002,745.002,715.002,725.002,681.46180,280
2023-06-052,720.002,750.002,700.002,725.002,681.46170,939
2023-06-022,690.002,715.002,685.002,715.002,671.62127,582
2023-06-012,685.002,700.002,675.002,690.002,647.02183,073
2023-05-312,720.002,765.002,690.002,690.002,647.02187,664
2023-05-302,725.002,730.002,690.002,720.002,676.54245,207
2023-05-262,735.002,770.002,680.002,690.002,647.02369,168
2023-05-252,750.002,775.002,700.002,720.002,676.54442,448
2023-05-242,765.002,825.002,760.002,765.002,720.82539,466
2023-05-232,955.002,955.002,770.002,785.002,740.502,307,958
2023-05-222,755.002,850.002,750.002,810.002,765.101,708,020
2023-05-192,765.002,865.002,685.002,740.002,696.223,479,353
2023-05-182,675.002,710.002,660.002,680.002,637.17480,763
2023-05-172,625.002,670.002,625.002,665.002,622.41280,854
2023-05-162,610.002,670.002,600.002,620.002,578.13344,280
2023-05-152,590.002,625.002,570.002,580.002,538.77156,882
2023-05-122,620.002,635.002,575.002,605.002,563.37188,157
2023-05-112,615.002,635.002,600.002,610.002,568.29108,804
2023-05-102,615.002,640.002,600.002,600.002,558.45140,809
2023-05-092,600.002,625.002,570.002,615.002,573.21119,815
2023-05-082,625.002,635.002,600.002,600.002,558.45170,702
← NewerPage 14 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.