Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3,130.00 | 3,270.00 | 3,045.00 | 3,145.00 | 3,145.00 | 2,996,282 |
| 2026-04-17 | 3,015.00 | 3,570.00 | 2,950.00 | 3,280.00 | 3,280.00 | 18,525,850 |
| 2026-04-16 | 3,310.00 | 3,380.00 | 2,965.00 | 3,025.00 | 3,025.00 | 5,317,510 |
| 2026-04-15 | 3,270.00 | 3,345.00 | 3,270.00 | 3,295.00 | 3,295.00 | 2,771,981 |
| 2026-04-14 | 3,060.00 | 3,160.00 | 3,020.00 | 3,160.00 | 3,160.00 | 2,699,410 |
| 2026-04-13 | 2,870.00 | 3,005.00 | 2,870.00 | 3,005.00 | 3,005.00 | 1,847,312 |
| 2026-04-10 | 3,145.00 | 3,290.00 | 2,960.00 | 3,030.00 | 3,030.00 | 9,851,579 |
| 2026-04-09 | 2,455.00 | 3,425.00 | 2,455.00 | 2,945.00 | 2,945.00 | 51,079,711 |
| 2026-04-08 | 2,195.00 | 2,700.00 | 2,150.00 | 2,700.00 | 2,700.00 | 17,999,830 |
| 2026-04-07 | 2,170.00 | 2,170.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1,219,976 |
| 2026-04-06 | 2,050.00 | 2,145.00 | 1,990.00 | 2,125.00 | 2,125.00 | 1,412,515 |
| 2026-04-03 | 1,941.00 | 2,025.00 | 1,941.00 | 2,000.00 | 2,000.00 | 349,414 |
| 2026-04-02 | 2,050.00 | 2,070.00 | 1,903.00 | 1,922.00 | 1,922.00 | 726,251 |
| 2026-04-01 | 1,887.00 | 2,045.00 | 1,887.00 | 2,035.00 | 2,035.00 | 1,222,531 |
| 2026-03-31 | 1,880.00 | 1,909.00 | 1,840.00 | 1,841.00 | 1,841.00 | 230,021 |
| 2026-03-30 | 1,877.00 | 1,892.00 | 1,846.00 | 1,887.00 | 1,887.00 | 234,461 |
| 2026-03-27 | 1,911.00 | 1,920.00 | 1,872.00 | 1,911.00 | 1,911.00 | 263,950 |
| 2026-03-26 | 2,035.00 | 2,035.00 | 1,915.00 | 1,920.00 | 1,920.00 | 348,956 |
| 2026-03-25 | 2,000.00 | 2,050.00 | 1,977.00 | 2,035.00 | 2,035.00 | 423,031 |
| 2026-03-24 | 1,932.00 | 1,995.00 | 1,926.00 | 1,988.00 | 1,988.00 | 647,436 |
| 2026-03-23 | 1,950.00 | 1,963.00 | 1,898.00 | 1,906.00 | 1,906.00 | 440,158 |
| 2026-03-20 | 1,876.00 | 1,982.00 | 1,873.00 | 1,970.00 | 1,970.00 | 771,132 |
| 2026-03-19 | 1,873.00 | 1,882.00 | 1,845.00 | 1,872.00 | 1,872.00 | 173,858 |
| 2026-03-18 | 1,893.00 | 1,903.00 | 1,870.00 | 1,889.00 | 1,889.00 | 282,379 |
| 2026-03-17 | 1,878.00 | 1,909.00 | 1,878.00 | 1,891.00 | 1,891.00 | 252,637 |
| 2026-03-16 | 1,917.00 | 1,917.00 | 1,863.00 | 1,872.00 | 1,872.00 | 213,936 |
| 2026-03-13 | 1,871.00 | 1,940.00 | 1,851.00 | 1,917.00 | 1,917.00 | 359,484 |
| 2026-03-12 | 1,831.00 | 1,900.00 | 1,819.00 | 1,898.00 | 1,898.00 | 346,708 |
| 2026-03-11 | 1,835.00 | 1,867.00 | 1,810.00 | 1,831.00 | 1,831.00 | 442,652 |
| 2026-03-10 | 1,802.00 | 1,838.00 | 1,782.00 | 1,835.00 | 1,835.00 | 239,614 |
| 2026-03-09 | 1,749.00 | 1,770.00 | 1,710.00 | 1,754.00 | 1,754.00 | 292,412 |
| 2026-03-06 | 1,791.00 | 1,816.00 | 1,749.00 | 1,802.00 | 1,802.00 | 306,427 |
| 2026-03-05 | 1,800.00 | 1,831.00 | 1,770.00 | 1,809.00 | 1,809.00 | 534,816 |
| 2026-03-04 | 1,850.00 | 1,884.00 | 1,680.00 | 1,695.00 | 1,695.00 | 883,758 |
| 2026-03-03 | 1,875.00 | 1,940.00 | 1,869.00 | 1,885.00 | 1,885.00 | 598,093 |
| 2026-02-27 | 1,898.00 | 1,934.00 | 1,892.00 | 1,898.00 | 1,898.00 | 345,672 |
| 2026-02-26 | 1,939.00 | 1,949.00 | 1,899.00 | 1,906.00 | 1,906.00 | 538,462 |
| 2026-02-25 | 2,045.00 | 2,045.00 | 1,941.00 | 1,945.00 | 1,945.00 | 758,730 |
| 2026-02-24 | 2,000.00 | 2,040.00 | 1,970.00 | 2,030.00 | 2,030.00 | 702,564 |
| 2026-02-23 | 1,962.00 | 2,050.00 | 1,930.00 | 2,000.00 | 2,000.00 | 1,705,539 |
| 2026-02-20 | 1,815.00 | 2,080.00 | 1,790.00 | 1,924.00 | 1,924.00 | 5,589,407 |
| 2026-02-19 | 1,814.00 | 1,824.00 | 1,765.00 | 1,814.00 | 1,814.00 | 412,632 |
| 2026-02-13 | 1,810.00 | 1,825.00 | 1,787.00 | 1,814.00 | 1,814.00 | 295,537 |
| 2026-02-12 | 1,804.00 | 1,829.00 | 1,800.00 | 1,810.00 | 1,810.00 | 267,997 |
| 2026-02-11 | 1,759.00 | 1,808.00 | 1,757.00 | 1,803.00 | 1,803.00 | 368,704 |
| 2026-02-10 | 1,755.00 | 1,770.00 | 1,738.00 | 1,757.00 | 1,757.00 | 183,227 |
| 2026-02-09 | 1,777.00 | 1,790.00 | 1,736.00 | 1,755.00 | 1,755.00 | 406,482 |
| 2026-02-06 | 1,755.00 | 1,778.00 | 1,715.00 | 1,772.00 | 1,772.00 | 457,756 |
| 2026-02-05 | 1,773.00 | 1,793.00 | 1,741.00 | 1,773.00 | 1,773.00 | 343,018 |
| 2026-02-04 | 1,770.00 | 1,777.00 | 1,728.00 | 1,776.00 | 1,776.00 | 416,056 |
| 2026-02-03 | 1,688.00 | 1,795.00 | 1,687.00 | 1,784.00 | 1,784.00 | 638,215 |
| 2026-02-02 | 1,685.00 | 1,700.00 | 1,662.00 | 1,671.00 | 1,671.00 | 263,653 |
| 2026-01-30 | 1,727.00 | 1,729.00 | 1,673.00 | 1,685.00 | 1,685.00 | 425,767 |
| 2026-01-29 | 1,716.00 | 1,730.00 | 1,701.00 | 1,727.00 | 1,727.00 | 241,303 |
| 2026-01-28 | 1,722.00 | 1,732.00 | 1,707.00 | 1,715.00 | 1,715.00 | 388,838 |
| 2026-01-27 | 1,768.00 | 1,768.00 | 1,716.00 | 1,720.00 | 1,720.00 | 442,912 |
| 2026-01-26 | 1,789.00 | 1,789.00 | 1,747.00 | 1,769.00 | 1,769.00 | 264,236 |
| 2026-01-23 | 1,740.00 | 1,783.00 | 1,733.00 | 1,780.00 | 1,780.00 | 430,880 |
| 2026-01-22 | 1,705.00 | 1,735.00 | 1,705.00 | 1,727.00 | 1,727.00 | 179,204 |
| 2026-01-21 | 1,730.00 | 1,731.00 | 1,694.00 | 1,703.00 | 1,703.00 | 171,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.