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%WTI98.94▲ 1.84%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,145.003,185.003,130.003,165.003,103.16930,678
2022-08-113,065.003,195.003,055.003,175.003,112.972,722,946
2022-08-103,005.003,095.003,005.003,040.002,980.60799,096
2022-08-092,995.003,130.002,960.003,020.002,960.991,237,069
2022-08-082,980.003,000.002,965.002,995.002,936.48423,247
2022-08-053,025.003,030.002,990.003,010.002,951.19358,880
2022-08-043,035.003,065.003,005.003,005.002,946.29381,377
2022-08-032,995.003,075.002,990.003,030.002,970.80568,465
2022-08-023,090.003,135.003,010.003,015.002,956.09976,685
2022-08-013,045.003,105.003,030.003,070.003,010.021,036,444
2022-07-292,970.003,080.002,970.003,080.003,019.82941,715
2022-07-282,990.003,000.002,950.002,955.002,897.26388,929
2022-07-272,900.002,950.002,900.002,945.002,887.46369,275
2022-07-262,930.002,960.002,920.002,920.002,862.95254,753
2022-07-252,990.002,990.002,915.002,930.002,872.75650,102
2022-07-222,960.003,035.002,935.003,005.002,946.29930,913
2022-07-212,920.002,980.002,920.002,935.002,877.65457,662
2022-07-202,980.003,020.002,910.002,920.002,862.95685,762
2022-07-192,910.002,950.002,885.002,930.002,872.75560,368
2022-07-182,865.002,915.002,830.002,910.002,853.14668,363
2022-07-152,940.002,950.002,815.002,830.002,774.71874,609
2022-07-142,925.002,965.002,890.002,940.002,882.56520,223
2022-07-132,995.003,020.002,910.002,955.002,897.26678,365
2022-07-123,125.003,125.002,965.002,975.002,916.871,199,803
2022-07-113,205.003,215.003,130.003,150.003,088.451,055,824
2022-07-083,240.003,280.003,185.003,185.003,122.771,475,847
2022-07-073,175.003,225.003,150.003,200.003,137.481,142,019
2022-07-063,200.003,285.003,155.003,210.003,147.281,966,072
2022-07-053,120.003,335.003,080.003,200.003,137.483,961,988
2022-07-043,270.003,295.002,945.002,985.002,926.681,654,177
2022-07-013,260.003,325.003,165.003,235.003,171.791,595,368
2022-06-303,360.003,410.003,215.003,240.003,176.702,016,761
2022-06-293,215.003,435.003,215.003,320.003,255.132,045,899
2022-06-283,155.003,285.003,155.003,280.003,215.911,102,657
2022-06-273,030.003,220.003,030.003,190.003,127.671,293,028
2022-06-242,910.003,055.002,880.003,010.002,951.191,223,489
2022-06-233,185.003,230.002,910.002,910.002,853.142,037,048
2022-06-223,310.003,400.003,215.003,215.003,152.181,827,192
2022-06-213,140.003,410.003,090.003,340.003,274.745,622,519
2022-06-203,290.003,320.003,055.003,090.003,029.631,638,287
2022-06-173,120.003,370.003,105.003,320.003,255.132,464,764
2022-06-163,320.003,420.003,210.003,235.003,171.791,521,712
2022-06-153,485.003,535.003,275.003,285.003,220.821,868,661
2022-06-143,600.003,620.003,410.003,485.003,416.911,864,428
2022-06-133,565.003,730.003,460.003,720.003,647.322,969,381
2022-06-103,855.003,925.003,680.003,680.003,608.102,360,159
2022-06-093,990.003,995.003,825.003,825.003,750.272,646,726
2022-06-084,175.004,195.004,010.004,010.003,931.651,851,811
2022-06-074,350.004,355.004,145.004,155.004,073.822,728,931
2022-06-034,480.004,480.004,265.004,365.004,279.719,595,244
2022-06-024,240.004,315.004,200.004,300.004,215.983,505,534
2022-05-314,155.004,340.004,115.004,280.004,196.388,651,254
2022-05-304,100.004,195.004,065.004,180.004,098.333,457,807
2022-05-274,000.004,130.003,965.004,035.003,956.162,671,007
2022-05-264,220.004,265.003,950.003,970.003,892.434,077,179
2022-05-254,025.004,200.003,995.004,125.004,044.404,726,084
2022-05-244,305.004,510.003,985.003,985.003,907.1416,322,060
2022-05-234,240.004,340.004,140.004,250.004,166.966,663,359
2022-05-204,370.004,375.004,140.004,330.004,245.4011,810,090
2022-05-193,820.004,630.003,810.004,450.004,363.0566,446,102
← NewerPage 18 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.