Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,697.00 | 1,736.00 | 1,694.00 | 1,731.00 | 1,731.00 | 202,694 |
| 2026-01-19 | 1,684.00 | 1,727.00 | 1,681.00 | 1,708.00 | 1,708.00 | 277,151 |
| 2026-01-16 | 1,682.00 | 1,690.00 | 1,673.00 | 1,681.00 | 1,681.00 | 95,399 |
| 2026-01-15 | 1,690.00 | 1,690.00 | 1,669.00 | 1,682.00 | 1,682.00 | 185,062 |
| 2026-01-14 | 1,676.00 | 1,688.00 | 1,662.00 | 1,682.00 | 1,682.00 | 132,513 |
| 2026-01-13 | 1,664.00 | 1,675.00 | 1,650.00 | 1,673.00 | 1,673.00 | 161,281 |
| 2026-01-12 | 1,669.00 | 1,678.00 | 1,646.00 | 1,664.00 | 1,664.00 | 148,960 |
| 2026-01-09 | 1,631.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | 112,055 |
| 2026-01-08 | 1,660.00 | 1,668.00 | 1,631.00 | 1,631.00 | 1,631.00 | 221,656 |
| 2026-01-07 | 1,675.00 | 1,688.00 | 1,655.00 | 1,660.00 | 1,660.00 | 135,286 |
| 2026-01-06 | 1,690.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,675.00 | 208,642 |
| 2026-01-05 | 1,689.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | 136,664 |
| 2026-01-02 | 1,648.00 | 1,689.00 | 1,648.00 | 1,680.00 | 1,680.00 | 183,955 |
| 2025-12-30 | 1,695.00 | 1,695.00 | 1,646.00 | 1,646.00 | 1,646.00 | 541,931 |
| 2025-12-29 | 1,711.00 | 1,714.00 | 1,686.00 | 1,695.00 | 1,695.00 | 411,525 |
| 2025-12-26 | 1,702.00 | 1,717.00 | 1,668.00 | 1,668.00 | 1,658.00 | 715,061 |
| 2025-12-24 | 1,706.00 | 1,725.00 | 1,694.00 | 1,701.00 | 1,690.80 | 132,945 |
| 2025-12-23 | 1,730.00 | 1,753.00 | 1,699.00 | 1,705.00 | 1,694.78 | 164,849 |
| 2025-12-22 | 1,752.00 | 1,772.00 | 1,728.00 | 1,729.00 | 1,718.63 | 352,263 |
| 2025-12-19 | 1,772.00 | 1,800.00 | 1,750.00 | 1,758.00 | 1,747.46 | 296,485 |
| 2025-12-18 | 1,786.00 | 1,794.00 | 1,757.00 | 1,758.00 | 1,747.46 | 102,114 |
| 2025-12-17 | 1,803.00 | 1,811.00 | 1,780.00 | 1,786.00 | 1,775.29 | 94,993 |
| 2025-12-16 | 1,838.00 | 1,838.00 | 1,798.00 | 1,798.00 | 1,787.22 | 79,092 |
| 2025-12-15 | 1,835.00 | 1,838.00 | 1,812.00 | 1,838.00 | 1,826.98 | 41,517 |
| 2025-12-12 | 1,812.00 | 1,853.00 | 1,812.00 | 1,843.00 | 1,831.95 | 180,659 |
| 2025-12-11 | 1,808.00 | 1,816.00 | 1,800.00 | 1,812.00 | 1,801.14 | 92,714 |
| 2025-12-10 | 1,790.00 | 1,816.00 | 1,781.00 | 1,808.00 | 1,797.16 | 69,521 |
| 2025-12-09 | 1,798.00 | 1,799.00 | 1,758.00 | 1,790.00 | 1,779.27 | 49,822 |
| 2025-12-08 | 1,819.00 | 1,819.00 | 1,790.00 | 1,798.00 | 1,787.22 | 52,686 |
| 2025-12-05 | 1,789.00 | 1,817.00 | 1,788.00 | 1,815.00 | 1,804.12 | 84,583 |
| 2025-12-04 | 1,815.00 | 1,817.00 | 1,780.00 | 1,798.00 | 1,787.22 | 72,436 |
| 2025-12-03 | 1,817.00 | 1,825.00 | 1,812.00 | 1,818.00 | 1,807.10 | 62,317 |
| 2025-12-02 | 1,817.00 | 1,819.00 | 1,805.00 | 1,817.00 | 1,806.11 | 68,541 |
| 2025-12-01 | 1,814.00 | 1,825.00 | 1,791.00 | 1,817.00 | 1,806.11 | 59,575 |
| 2025-11-28 | 1,796.00 | 1,817.00 | 1,789.00 | 1,814.00 | 1,803.12 | 110,458 |
| 2025-11-27 | 1,815.00 | 1,820.00 | 1,790.00 | 1,796.00 | 1,785.23 | 85,644 |
| 2025-11-26 | 1,797.00 | 1,821.00 | 1,791.00 | 1,810.00 | 1,799.15 | 171,545 |
| 2025-11-25 | 1,781.00 | 1,841.00 | 1,750.00 | 1,785.00 | 1,774.30 | 184,156 |
| 2025-11-24 | 1,737.00 | 1,795.00 | 1,735.00 | 1,779.00 | 1,768.33 | 495,386 |
| 2025-11-21 | 1,713.00 | 1,727.00 | 1,680.00 | 1,719.00 | 1,708.69 | 95,453 |
| 2025-11-20 | 1,664.00 | 1,709.00 | 1,664.00 | 1,708.00 | 1,697.76 | 57,001 |
| 2025-11-19 | 1,686.00 | 1,686.00 | 1,650.00 | 1,662.00 | 1,652.04 | 34,303 |
| 2025-11-18 | 1,696.00 | 1,696.00 | 1,658.00 | 1,672.00 | 1,661.98 | 50,397 |
| 2025-11-17 | 1,701.00 | 1,702.00 | 1,678.00 | 1,697.00 | 1,686.83 | 44,226 |
| 2025-11-14 | 1,703.00 | 1,722.00 | 1,690.00 | 1,701.00 | 1,690.80 | 79,563 |
| 2025-11-13 | 1,714.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,709.69 | 52,235 |
| 2025-11-12 | 1,699.00 | 1,719.00 | 1,686.00 | 1,714.00 | 1,703.72 | 53,019 |
| 2025-11-11 | 1,686.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,687.82 | 57,858 |
| 2025-11-10 | 1,673.00 | 1,695.00 | 1,673.00 | 1,693.00 | 1,682.85 | 92,475 |
| 2025-11-07 | 1,674.00 | 1,689.00 | 1,652.00 | 1,676.00 | 1,665.95 | 76,276 |
| 2025-11-06 | 1,679.00 | 1,697.00 | 1,670.00 | 1,691.00 | 1,680.86 | 39,397 |
| 2025-11-05 | 1,690.00 | 1,698.00 | 1,630.00 | 1,679.00 | 1,668.93 | 140,289 |
| 2025-11-04 | 1,705.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,685.83 | 129,596 |
| 2025-11-03 | 1,721.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,699.75 | 116,574 |
| 2025-10-31 | 1,744.00 | 1,752.00 | 1,731.00 | 1,731.00 | 1,720.62 | 56,830 |
| 2025-10-30 | 1,777.00 | 1,777.00 | 1,739.00 | 1,744.00 | 1,733.54 | 217,411 |
| 2025-10-29 | 1,780.00 | 1,785.00 | 1,772.00 | 1,777.00 | 1,766.35 | 69,104 |
| 2025-10-28 | 1,772.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,769.33 | 95,254 |
| 2025-10-27 | 1,793.00 | 1,796.00 | 1,780.00 | 1,785.00 | 1,774.30 | 108,462 |
| 2025-10-24 | 1,797.00 | 1,806.00 | 1,782.00 | 1,793.00 | 1,782.25 | 87,763 |
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.