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%WTI99.10▲ 2.01%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,940.004,130.003,835.003,930.003,853.2114,288,240
2022-05-173,585.003,935.003,565.003,905.003,828.7019,679,311
2022-05-163,510.003,650.003,490.003,585.003,514.952,851,743
2022-05-133,680.003,700.003,465.003,505.003,436.522,852,192
2022-05-123,745.003,960.003,660.003,660.003,588.498,482,368
2022-05-113,800.003,960.003,610.003,850.003,774.787,787,444
2022-05-103,450.003,850.003,420.003,740.003,666.9316,547,869
2022-05-093,800.003,885.003,550.003,585.003,514.957,633,407
2022-05-063,865.003,945.003,755.003,865.003,789.487,120,955
2022-05-043,745.004,455.003,690.003,985.003,907.1457,025,090
2022-05-033,410.003,870.003,390.003,745.003,671.8323,904,340
2022-05-023,295.003,495.003,290.003,410.003,343.373,936,434
2022-04-293,505.003,550.003,225.003,405.003,338.4713,157,650
2022-04-283,035.003,455.003,010.003,370.003,304.1611,166,620
2022-04-273,015.003,050.002,905.003,020.002,960.99782,016
2022-04-263,105.003,135.003,040.003,080.003,019.82679,569
2022-04-253,060.003,195.003,035.003,090.003,029.631,316,912
2022-04-223,080.003,165.003,040.003,100.003,039.43943,371
2022-04-213,015.003,250.003,010.003,125.003,063.945,591,463
2022-04-203,020.003,020.002,960.002,965.002,907.07279,248
2022-04-193,030.003,050.003,000.003,000.002,941.38334,451
2022-04-183,005.003,070.003,000.003,045.002,985.51411,024
2022-04-152,975.003,060.002,935.002,990.002,931.58598,931
2022-04-142,955.002,995.002,905.002,970.002,911.97368,283
2022-04-132,870.002,960.002,870.002,935.002,877.65390,565
2022-04-122,830.002,900.002,815.002,885.002,828.63303,575
2022-04-112,870.002,920.002,805.002,870.002,813.92312,428
2022-04-082,895.002,950.002,860.002,870.002,813.92294,340
2022-04-072,995.002,995.002,870.002,895.002,838.44726,215
2022-04-063,005.003,060.003,000.003,005.002,946.29505,999
2022-04-053,010.003,035.002,970.003,000.002,941.38728,380
2022-04-043,005.003,055.002,990.003,010.002,951.19878,048
2022-04-013,085.003,120.003,020.003,020.002,960.99980,887
2022-03-313,225.003,225.003,120.003,130.003,068.841,004,244
2022-03-303,170.003,320.003,020.003,170.003,108.062,698,547
2022-03-293,470.003,475.003,125.003,125.003,063.945,497,119
2022-03-283,100.003,300.003,050.003,300.003,235.523,578,455
2022-03-253,100.003,145.003,055.003,065.003,005.11871,048
2022-03-243,040.003,125.003,000.003,050.002,990.41975,236
2022-03-233,085.003,130.003,030.003,040.002,980.601,496,573
2022-03-223,015.003,055.002,980.003,015.002,956.09823,840
2022-03-212,935.003,200.002,925.003,010.002,951.197,325,896
2022-03-182,855.002,915.002,820.002,905.002,848.24747,834
2022-03-172,860.002,880.002,810.002,855.002,799.22863,597
2022-03-162,700.003,015.002,665.002,830.002,774.715,298,413
2022-03-152,700.002,720.002,655.002,685.002,632.54361,071
2022-03-142,700.002,735.002,640.002,670.002,617.83495,151
2022-03-112,560.002,700.002,540.002,700.002,647.25899,259
2022-03-102,555.002,605.002,470.002,565.002,514.88343,924
2022-03-082,530.002,565.002,500.002,505.002,456.06321,395
2022-03-072,575.002,590.002,520.002,570.002,519.79215,238
2022-03-042,590.002,620.002,575.002,610.002,559.00208,281
2022-03-032,635.002,635.002,570.002,620.002,568.81366,509
2022-03-022,545.002,620.002,540.002,595.002,544.30325,356
2022-02-282,485.002,590.002,460.002,560.002,509.98371,645
2022-02-252,430.002,515.002,415.002,485.002,436.45312,641
2022-02-242,435.002,490.002,370.002,370.002,323.69382,884
2022-02-232,435.002,510.002,430.002,470.002,421.74222,044
2022-02-222,470.002,515.002,425.002,430.002,382.52318,206
2022-02-212,445.002,540.002,435.002,530.002,480.57290,161
← NewerPage 19 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.