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%WTI98.50▼ 3.23%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,080.003,085.003,000.003,050.002,990.41866,946
2022-11-103,045.003,090.002,975.002,975.002,916.87941,607
2022-11-093,055.003,135.003,000.003,055.002,995.311,579,491
2022-11-083,145.003,175.003,010.003,030.002,970.803,902,183
2022-11-072,805.002,980.002,770.002,970.002,911.973,188,233
2022-11-042,765.002,820.002,700.002,810.002,755.101,013,694
2022-11-032,615.002,770.002,610.002,750.002,696.27449,023
2022-11-022,735.002,755.002,690.002,690.002,637.44491,029
2022-11-012,665.002,745.002,660.002,730.002,676.66542,091
2022-10-312,675.002,685.002,635.002,675.002,622.73251,460
2022-10-282,650.002,715.002,625.002,635.002,583.52459,849
2022-10-272,615.002,670.002,605.002,655.002,603.13281,622
2022-10-262,610.002,730.002,610.002,615.002,563.91736,473
2022-10-252,610.002,620.002,550.002,585.002,534.49328,117
2022-10-242,585.002,630.002,565.002,590.002,539.40406,839
2022-10-212,750.002,755.002,525.002,525.002,475.671,276,522
2022-10-202,575.002,600.002,515.002,580.002,529.59499,538
2022-10-192,620.002,630.002,545.002,560.002,509.98394,343
2022-10-182,560.002,605.002,525.002,595.002,544.30389,895
2022-10-172,480.002,535.002,425.002,530.002,480.57261,840
2022-10-142,520.002,580.002,455.002,540.002,490.37485,096
2022-10-132,470.002,545.002,460.002,465.002,416.84516,843
2022-10-122,440.002,575.002,435.002,520.002,470.761,085,650
2022-10-112,475.002,515.002,375.002,420.002,372.72313,941
2022-10-072,500.002,540.002,490.002,525.002,475.67190,019
2022-10-062,450.002,550.002,450.002,535.002,485.47414,341
2022-10-052,500.002,535.002,415.002,445.002,397.23465,168
2022-10-042,450.002,465.002,425.002,455.002,407.03312,828
2022-09-302,250.002,470.002,230.002,400.002,353.11806,855
2022-09-292,400.002,445.002,330.002,330.002,284.48530,552
2022-09-282,360.002,445.002,220.002,345.002,299.18808,369
2022-09-272,355.002,455.002,310.002,400.002,353.11719,247
2022-09-262,540.002,580.002,400.002,400.002,353.111,025,902
2022-09-232,750.002,755.002,610.002,615.002,563.911,017,249
2022-09-222,820.002,845.002,720.002,760.002,706.071,004,759
2022-09-212,930.002,970.002,875.002,895.002,838.44499,865
2022-09-202,875.003,020.002,875.002,955.002,897.26742,179
2022-09-192,950.003,065.002,855.002,855.002,799.221,160,917
2022-09-162,990.003,050.002,935.002,940.002,882.56747,431
2022-09-153,100.003,100.003,010.003,025.002,965.90879,101
2022-09-142,910.003,110.002,865.003,040.002,980.602,505,004
2022-09-132,845.003,055.002,835.003,015.002,956.092,836,125
2022-09-082,795.002,825.002,760.002,770.002,715.88370,623
2022-09-072,900.002,915.002,765.002,780.002,725.68738,347
2022-09-062,880.002,935.002,880.002,915.002,858.05252,370
2022-09-052,925.002,985.002,875.002,880.002,823.73656,564
2022-09-022,960.003,075.002,945.002,955.002,897.26786,648
2022-09-013,055.003,065.002,935.002,950.002,892.36936,288
2022-08-313,100.003,180.003,040.003,095.003,034.53858,778
2022-08-303,000.003,110.002,995.003,085.003,024.72646,733
2022-08-293,000.003,030.002,950.002,985.002,926.68542,606
2022-08-263,070.003,200.003,045.003,100.003,039.431,291,381
2022-08-252,970.003,040.002,960.003,020.002,960.99432,708
2022-08-242,930.002,980.002,920.002,940.002,882.56310,678
2022-08-232,945.002,990.002,915.002,925.002,867.85603,867
2022-08-223,110.003,110.003,010.003,020.002,960.99523,905
2022-08-193,080.003,135.003,065.003,115.003,054.14560,908
2022-08-183,045.003,100.003,005.003,060.003,000.21429,171
2022-08-173,135.003,140.003,055.003,055.002,995.31581,935
2022-08-163,185.003,200.003,105.003,115.003,054.14688,839
← NewerPage 17 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.