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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,625.002,635.002,600.002,600.002,558.45170,702
2023-05-042,560.002,595.002,560.002,590.002,548.61113,399
2023-05-032,575.002,610.002,540.002,585.002,543.69193,889
2023-05-022,540.002,610.002,540.002,600.002,558.45224,711
2023-04-282,580.002,610.002,545.002,555.002,514.17245,184
2023-04-272,520.002,615.002,515.002,575.002,533.85258,519
2023-04-262,550.002,585.002,525.002,530.002,489.57269,649
2023-04-252,600.002,635.002,555.002,570.002,528.93323,154
2023-04-242,665.002,665.002,600.002,600.002,558.45277,073
2023-04-212,635.002,665.002,590.002,665.002,622.41307,628
2023-04-202,705.002,730.002,615.002,640.002,597.81441,064
2023-04-192,680.002,740.002,655.002,720.002,676.54328,187
2023-04-182,735.002,745.002,680.002,685.002,642.09303,544
2023-04-172,725.002,760.002,700.002,735.002,691.30410,512
2023-04-142,665.002,730.002,660.002,690.002,647.02511,704
2023-04-132,660.002,675.002,620.002,660.002,617.49210,903
2023-04-122,610.002,700.002,610.002,660.002,617.49482,112
2023-04-112,560.002,635.002,545.002,630.002,587.97318,042
2023-04-102,605.002,605.002,560.002,565.002,524.01332,462
2023-04-072,625.002,645.002,610.002,615.002,573.21212,174
2023-04-062,695.002,695.002,610.002,620.002,578.13569,193
2023-04-052,680.002,715.002,665.002,700.002,656.86309,821
2023-04-042,670.002,710.002,670.002,700.002,656.86256,252
2023-04-032,700.002,715.002,665.002,680.002,637.17219,401
2023-03-312,695.002,720.002,680.002,690.002,647.02258,736
2023-03-302,695.002,710.002,635.002,705.002,661.78306,035
2023-03-292,630.002,720.002,590.002,675.002,632.25423,648
2023-03-282,595.002,645.002,595.002,630.002,587.97175,283
2023-03-272,630.002,655.002,560.002,595.002,553.53329,762
2023-03-242,625.002,650.002,595.002,645.002,602.73149,845
2023-03-232,620.002,660.002,605.002,610.002,568.29247,715
2023-03-222,695.002,720.002,640.002,660.002,617.49258,459
2023-03-212,740.002,760.002,675.002,695.002,651.94280,486
2023-03-202,740.002,770.002,720.002,725.002,681.46309,596
2023-03-172,660.002,715.002,625.002,705.002,661.78372,868
2023-03-162,640.002,670.002,595.002,610.002,568.29307,986
2023-03-152,635.002,690.002,635.002,675.002,632.25314,403
2023-03-142,660.002,715.002,590.002,610.002,568.29524,914
2023-03-132,630.002,685.002,580.002,680.002,637.17431,626
2023-03-102,725.002,730.002,660.002,675.002,632.25396,068
2023-03-092,750.002,795.002,730.002,740.002,696.22407,711
2023-03-082,760.002,795.002,730.002,740.002,696.22390,768
2023-03-072,815.002,815.002,730.002,780.002,735.58769,677
2023-03-062,900.002,910.002,800.002,820.002,774.94930,343
2023-03-032,925.002,940.002,905.002,915.002,868.42324,856
2023-03-022,910.002,945.002,910.002,925.002,878.26300,842
2023-02-282,920.002,955.002,900.002,905.002,858.58442,991
2023-02-272,980.002,990.002,925.002,935.002,888.10601,811
2023-02-243,050.003,080.002,980.003,005.002,956.98675,944
2023-02-233,015.003,050.003,015.003,050.003,001.26501,983
2023-02-223,025.003,065.003,005.003,005.002,956.98562,462
2023-02-213,055.003,105.003,020.003,075.003,025.86876,723
2023-02-203,030.003,070.003,015.003,055.003,006.18834,638
2023-02-172,990.003,125.002,970.003,010.002,961.902,032,355
2023-02-163,015.003,040.002,990.002,995.002,947.14526,822
2023-02-153,070.003,090.002,995.003,005.002,956.981,439,932
2023-02-142,955.003,055.002,945.003,045.002,996.341,394,806
2023-02-132,900.002,960.002,895.002,925.002,878.26270,283
2023-02-102,930.002,950.002,895.002,900.002,853.66354,266
2023-02-092,940.003,020.002,940.002,960.002,912.70924,867
← NewerPage 15 of 21 · 1,228 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.