See inside every stock. Pro
WatchlistPro
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%WTI98.39▲ 1.28%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,930.002,945.002,915.002,930.002,883.18320,474
2023-02-072,895.002,930.002,875.002,925.002,878.26316,695
2023-02-062,920.002,935.002,885.002,895.002,848.74404,593
2023-02-032,950.002,965.002,920.002,930.002,883.18327,218
2023-02-022,930.002,955.002,925.002,950.002,902.86305,122
2023-02-012,975.002,985.002,925.002,925.002,878.26351,096
2023-01-312,935.002,975.002,920.002,960.002,912.70347,152
2023-01-302,965.003,000.002,930.002,960.002,912.70469,625
2023-01-272,960.003,030.002,945.002,970.002,922.54817,175
2023-01-262,920.003,000.002,910.002,940.002,893.02669,689
2023-01-252,940.002,950.002,900.002,915.002,868.42363,919
2023-01-202,890.002,955.002,880.002,915.002,868.42371,051
2023-01-192,880.002,935.002,865.002,890.002,843.82338,568
2023-01-182,975.003,000.002,910.002,910.002,863.50613,076
2023-01-172,995.003,090.002,955.002,975.002,927.461,124,885
2023-01-163,070.003,075.002,975.002,980.002,932.381,026,796
2023-01-133,010.003,240.003,000.003,040.002,991.425,648,866
2023-01-123,010.003,190.002,965.002,985.002,937.306,494,358
2023-01-112,975.003,010.002,945.002,980.002,932.381,152,849
2023-01-102,915.003,020.002,865.003,020.002,971.742,343,734
2023-01-092,925.002,950.002,890.002,915.002,868.42803,314
2023-01-062,690.003,055.002,660.002,895.002,848.745,723,331
2023-01-052,610.002,850.002,560.002,825.002,779.862,977,259
2023-01-042,520.002,595.002,520.002,595.002,553.53249,604
2023-01-032,505.002,615.002,505.002,560.002,519.09581,204
2023-01-022,665.002,685.002,550.002,555.002,514.17440,914
2022-12-292,790.002,805.002,650.002,665.002,622.41418,751
2022-12-282,760.002,815.002,745.002,790.002,745.42261,547
2022-12-272,755.002,810.002,745.002,765.002,710.98329,727
2022-12-262,840.002,845.002,755.002,760.002,706.07410,852
2022-12-232,890.002,925.002,810.002,835.002,779.61577,564
2022-12-222,895.002,970.002,885.002,925.002,867.85329,455
2022-12-212,870.002,935.002,840.002,895.002,838.44370,101
2022-12-202,910.002,940.002,830.002,840.002,784.51674,190
2022-12-192,955.002,995.002,925.002,935.002,877.65267,826
2022-12-162,960.002,990.002,930.002,965.002,907.07351,224
2022-12-153,015.003,075.002,975.003,010.002,951.19404,190
2022-12-143,025.003,040.002,990.003,015.002,956.09372,156
2022-12-132,955.003,055.002,945.003,020.002,960.99837,616
2022-12-122,965.003,020.002,925.002,930.002,872.75580,933
2022-12-092,935.003,050.002,880.003,035.002,975.70918,136
2022-12-083,000.003,015.002,900.002,935.002,877.65541,478
2022-12-073,060.003,080.002,960.003,010.002,951.19729,764
2022-12-063,130.003,165.003,055.003,060.003,000.21719,887
2022-12-053,185.003,225.003,150.003,185.003,122.77777,025
2022-12-023,190.003,200.003,130.003,135.003,073.75781,840
2022-12-013,275.003,290.003,175.003,185.003,122.771,288,305
2022-11-303,300.003,375.003,215.003,245.003,181.601,312,061
2022-11-293,380.003,400.003,220.003,300.003,235.522,029,274
2022-11-283,470.003,540.003,370.003,425.003,358.081,741,321
2022-11-253,525.003,595.003,200.003,505.003,436.525,680,367
2022-11-243,365.003,655.003,360.003,505.003,436.529,616,652
2022-11-233,260.003,315.003,200.003,275.003,211.011,536,865
2022-11-223,150.003,255.003,140.003,210.003,147.281,876,684
2022-11-213,275.003,275.003,110.003,130.003,068.841,236,445
2022-11-183,230.003,350.003,130.003,255.003,191.403,248,422
2022-11-173,060.003,300.003,030.003,230.003,166.894,135,959
2022-11-163,050.003,065.003,005.003,060.003,000.21662,702
2022-11-153,085.003,200.003,060.003,095.003,034.532,831,560
2022-11-143,120.003,130.003,010.003,035.002,975.70963,121
← NewerPage 16 of 21 · 1,223 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.