See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,445.002,540.002,435.002,530.002,480.57290,161
2022-02-182,400.002,485.002,385.002,465.002,416.84367,068
2022-02-172,460.002,520.002,380.002,440.002,392.33639,519
2022-02-162,375.002,520.002,375.002,450.002,402.13476,785
2022-02-152,370.002,415.002,330.002,335.002,289.38296,725
2022-02-142,455.002,470.002,325.002,370.002,323.69528,512
2022-02-112,535.002,570.002,510.002,510.002,460.96283,813
2022-02-102,640.002,650.002,570.002,585.002,534.49290,216
2022-02-092,585.002,630.002,570.002,615.002,563.91267,590
2022-02-082,600.002,660.002,520.002,560.002,509.98455,866
2022-02-072,600.002,615.002,550.002,600.002,549.20177,186
2022-02-042,515.002,590.002,470.002,585.002,534.49389,565
2022-02-032,455.002,530.002,430.002,525.002,475.67298,740
2022-01-282,285.002,425.002,270.002,400.002,353.11331,055
2022-01-272,435.002,475.002,260.002,270.002,225.65519,835
2022-01-262,390.002,510.002,385.002,425.002,377.62457,091
2022-01-252,625.002,660.002,405.002,430.002,382.52932,946
2022-01-242,690.002,710.002,585.002,620.002,568.81413,661
2022-01-212,710.002,765.002,695.002,735.002,681.56321,722
2022-01-202,670.002,780.002,670.002,730.002,676.66412,944
2022-01-192,715.002,810.002,645.002,700.002,647.25643,376
2022-01-183,005.003,045.002,780.002,780.002,725.681,630,053
2022-01-173,035.003,065.002,985.003,025.002,965.90749,141
2022-01-143,010.003,085.003,005.003,035.002,975.70676,136
2022-01-132,995.003,070.002,970.003,040.002,980.60815,504
2022-01-123,015.003,050.002,955.002,985.002,926.68777,596
2022-01-113,105.003,130.002,950.003,010.002,951.191,430,556
2022-01-103,205.003,240.003,120.003,135.003,073.751,296,865
2022-01-073,105.003,290.003,070.003,205.003,142.384,300,538
2022-01-063,080.003,185.003,000.003,060.003,000.212,241,495
2022-01-052,950.003,190.002,920.003,145.003,083.555,298,198
2022-01-042,960.002,965.002,870.002,945.002,887.46794,739
2022-01-032,940.002,960.002,890.002,950.002,892.36479,068
2021-12-302,980.002,980.002,935.002,935.002,877.65603,886
2021-12-292,875.002,980.002,875.002,980.002,921.78789,132
2021-12-282,885.002,920.002,865.002,910.002,843.34558,867
2021-12-272,960.002,960.002,850.002,870.002,804.26721,817
2021-12-243,010.003,020.002,925.002,955.002,887.311,247,392
2021-12-232,980.003,040.002,880.003,010.002,941.053,162,108
2021-12-222,765.002,975.002,745.002,945.002,877.543,491,398
2021-12-212,675.002,785.002,615.002,755.002,691.89731,463
2021-12-202,770.002,770.002,660.002,660.002,599.07660,518
2021-12-172,750.002,825.002,730.002,780.002,716.32542,776
2021-12-162,850.002,870.002,770.002,775.002,711.43755,689
2021-12-152,925.002,925.002,765.002,830.002,765.17982,197
2021-12-142,880.002,975.002,845.002,910.002,843.341,670,773
2021-12-132,755.002,985.002,750.002,930.002,862.883,328,361
2021-12-102,860.002,950.002,770.002,770.002,706.552,196,805
2021-12-092,840.002,890.002,835.002,860.002,794.481,703,830
2021-12-082,570.003,050.002,570.002,840.002,774.9413,532,430
2021-12-072,570.002,610.002,555.002,565.002,506.24263,005
2021-12-062,615.002,720.002,545.002,580.002,520.90789,195
2021-12-032,490.002,600.002,455.002,600.002,540.44744,024
2021-12-022,330.002,510.002,330.002,490.002,432.96409,361
2021-12-012,310.002,410.002,255.002,410.002,354.79394,416
2021-11-302,565.002,615.002,310.002,320.002,266.851,206,010
2021-11-292,640.002,710.002,565.002,565.002,506.241,008,555
2021-11-262,605.002,920.002,605.002,740.002,677.232,657,322
2021-11-252,730.002,735.002,615.002,615.002,555.10342,262
2021-11-242,715.002,715.002,620.002,650.002,589.29315,401
← NewerPage 20 of 21 · 1,224 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.