Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-201,660.001,660.001,582.001,586.001,586.00279,622
2026-07-161,705.001,705.001,620.001,653.001,653.00189,987
2026-07-151,655.001,720.001,655.001,717.001,717.00338,680
2026-07-141,635.001,659.001,562.001,638.001,638.00610,253
2026-07-131,792.001,827.001,650.001,650.001,650.00508,451
2026-07-101,700.001,815.001,700.001,788.001,788.00365,678
2026-07-091,686.001,750.001,656.001,705.001,705.00448,148
2026-07-081,782.001,841.001,706.001,726.001,726.00514,838
2026-07-071,870.001,960.001,800.001,844.001,844.00842,434
2026-07-061,850.001,895.001,811.001,866.001,866.00355,567
2026-07-031,840.001,880.001,765.001,880.001,880.00509,562
2026-07-021,877.001,981.001,818.001,867.001,867.00979,017
2026-07-011,821.001,920.001,808.001,889.001,889.00569,106
2026-06-301,879.001,896.001,815.001,831.001,831.00298,101
2026-06-291,691.001,890.001,691.001,878.001,878.00699,372
2026-06-261,770.001,795.001,669.001,715.001,715.001,005,758
2026-06-251,895.001,959.001,807.001,820.001,820.00874,896
2026-06-241,950.002,010.001,895.001,895.001,895.001,080,638
2026-06-232,110.002,135.001,959.001,959.001,959.00945,314
2026-06-222,055.002,260.002,030.002,110.002,110.001,440,195
2026-06-192,325.002,325.002,075.002,110.002,110.001,359,178
2026-06-182,550.002,560.002,305.002,325.002,325.001,357,224
2026-06-172,700.002,705.002,525.002,550.002,550.001,182,352
2026-06-162,530.002,965.002,435.002,635.002,635.005,733,369
2026-06-152,900.002,900.002,550.002,560.002,560.002,868,779
2026-06-122,690.002,930.002,555.002,650.002,650.004,617,164
2026-06-112,345.002,370.002,265.002,280.002,280.00738,590
2026-06-102,400.002,500.002,370.002,440.002,440.00708,372
2026-06-092,290.002,495.002,280.002,485.002,485.001,009,539
2026-06-082,265.002,400.002,250.002,255.002,255.00781,414
2026-06-052,530.002,570.002,460.002,530.002,530.00790,105
2026-06-042,550.002,660.002,535.002,600.002,600.00752,190
2026-06-022,485.002,615.002,420.002,595.002,595.001,035,313
2026-06-012,660.002,670.002,530.002,550.002,550.001,261,165
2026-05-292,730.002,930.002,560.002,830.002,830.003,993,138
2026-05-282,680.002,695.002,460.002,575.002,575.001,312,571
2026-05-272,830.002,845.002,680.002,700.002,700.001,088,199
2026-05-263,000.003,070.002,820.002,870.002,870.001,723,377
2026-05-222,885.002,950.002,795.002,905.002,905.001,426,346
2026-05-212,770.002,985.002,725.002,750.002,750.003,079,207
2026-05-202,665.002,670.002,515.002,560.002,560.00759,936
2026-05-192,660.002,745.002,575.002,675.002,675.001,066,554
2026-05-182,715.002,755.002,570.002,650.002,650.001,791,882
2026-05-153,055.003,065.002,775.002,835.002,835.002,418,384
2026-05-143,000.003,060.002,910.002,950.002,950.001,986,106
2026-05-133,020.003,040.002,940.003,000.003,000.001,515,312
2026-05-123,180.003,305.003,030.003,085.003,085.003,725,058
2026-05-113,455.003,465.003,235.003,235.003,235.004,306,269
2026-05-083,605.003,665.003,410.003,600.003,600.009,586,592
2026-05-073,415.004,045.003,235.003,860.003,860.0056,504,809
2026-05-063,145.003,195.003,070.003,115.003,115.002,033,248
2026-05-043,110.003,150.003,035.003,080.003,080.001,497,093
2026-04-303,130.003,160.003,070.003,110.003,110.001,167,107
2026-04-293,155.003,165.003,100.003,150.003,150.001,181,471
2026-04-283,230.003,460.003,140.003,145.003,145.004,208,156
2026-04-273,280.003,355.003,125.003,185.003,185.002,906,205
2026-04-243,430.003,470.003,320.003,360.003,360.002,014,463
2026-04-233,560.003,665.003,415.003,440.003,440.003,523,706
2026-04-223,360.003,800.003,260.003,560.003,560.0011,740,900
2026-04-213,230.003,820.003,190.003,490.003,490.0026,852,840
← NewerPage 2 of 3 · 121 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.