Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,817.00 | 1,817.00 | 1,794.00 | 1,795.00 | 1,784.24 | 86,433 |
| 2025-10-22 | 1,795.00 | 1,818.00 | 1,778.00 | 1,818.00 | 1,807.10 | 115,707 |
| 2025-10-21 | 1,816.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,784.24 | 113,736 |
| 2025-10-20 | 1,811.00 | 1,824.00 | 1,783.00 | 1,817.00 | 1,806.11 | 90,755 |
| 2025-10-17 | 1,818.00 | 1,847.00 | 1,810.00 | 1,811.00 | 1,800.14 | 164,030 |
| 2025-10-16 | 1,811.00 | 1,823.00 | 1,799.00 | 1,802.00 | 1,791.20 | 84,713 |
| 2025-10-15 | 1,786.00 | 1,831.00 | 1,786.00 | 1,818.00 | 1,807.10 | 99,281 |
| 2025-10-14 | 1,771.00 | 1,796.00 | 1,763.00 | 1,787.00 | 1,776.29 | 110,333 |
| 2025-10-13 | 1,792.00 | 1,792.00 | 1,726.00 | 1,771.00 | 1,760.38 | 127,444 |
| 2025-10-10 | 1,811.00 | 1,820.00 | 1,794.00 | 1,795.00 | 1,784.24 | 60,063 |
| 2025-10-02 | 1,790.00 | 1,824.00 | 1,790.00 | 1,824.00 | 1,813.06 | 109,535 |
| 2025-10-01 | 1,805.00 | 1,807.00 | 1,791.00 | 1,796.00 | 1,785.23 | 60,041 |
| 2025-09-30 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,794.18 | 38,344 |
| 2025-09-29 | 1,807.00 | 1,812.00 | 1,796.00 | 1,805.00 | 1,794.18 | 79,652 |
| 2025-09-26 | 1,815.00 | 1,815.00 | 1,796.00 | 1,809.00 | 1,798.15 | 102,990 |
| 2025-09-25 | 1,818.00 | 1,828.00 | 1,814.00 | 1,818.00 | 1,807.10 | 53,432 |
| 2025-09-24 | 1,823.00 | 1,832.00 | 1,808.00 | 1,826.00 | 1,815.05 | 90,982 |
| 2025-09-23 | 1,840.00 | 1,854.00 | 1,823.00 | 1,834.00 | 1,823.00 | 108,766 |
| 2025-09-22 | 1,859.00 | 1,859.00 | 1,835.00 | 1,844.00 | 1,832.94 | 105,496 |
| 2025-09-19 | 1,877.00 | 1,877.00 | 1,859.00 | 1,859.00 | 1,847.85 | 68,412 |
| 2025-09-18 | 1,880.00 | 1,884.00 | 1,862.00 | 1,874.00 | 1,862.77 | 102,907 |
| 2025-09-17 | 1,892.00 | 1,892.00 | 1,866.00 | 1,870.00 | 1,858.79 | 73,089 |
| 2025-09-16 | 1,876.00 | 1,901.00 | 1,876.00 | 1,886.00 | 1,874.69 | 91,068 |
| 2025-09-15 | 1,918.00 | 1,918.00 | 1,873.00 | 1,884.00 | 1,872.71 | 116,440 |
| 2025-09-12 | 1,934.00 | 1,934.00 | 1,910.00 | 1,915.00 | 1,903.52 | 67,751 |
| 2025-09-11 | 1,926.00 | 1,937.00 | 1,920.00 | 1,931.00 | 1,919.42 | 66,963 |
| 2025-09-10 | 1,897.00 | 1,960.00 | 1,895.00 | 1,926.00 | 1,914.45 | 155,655 |
| 2025-09-09 | 1,910.00 | 1,911.00 | 1,892.00 | 1,903.00 | 1,891.59 | 68,363 |
| 2025-09-08 | 1,892.00 | 1,911.00 | 1,889.00 | 1,910.00 | 1,898.55 | 94,701 |
| 2025-09-05 | 1,883.00 | 1,915.00 | 1,882.00 | 1,911.00 | 1,899.54 | 109,168 |
| 2025-09-04 | 1,864.00 | 1,891.00 | 1,855.00 | 1,883.00 | 1,871.71 | 69,363 |
| 2025-09-03 | 1,864.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,846.86 | 80,911 |
| 2025-09-02 | 1,852.00 | 1,863.00 | 1,843.00 | 1,862.00 | 1,850.84 | 63,972 |
| 2025-09-01 | 1,866.00 | 1,872.00 | 1,839.00 | 1,860.00 | 1,848.85 | 166,529 |
| 2025-08-29 | 1,907.00 | 1,915.00 | 1,876.00 | 1,877.00 | 1,865.75 | 91,832 |
| 2025-08-28 | 1,886.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,895.57 | 123,964 |
| 2025-08-27 | 1,884.00 | 1,897.00 | 1,871.00 | 1,895.00 | 1,883.64 | 98,833 |
| 2025-08-26 | 1,898.00 | 1,906.00 | 1,866.00 | 1,879.00 | 1,867.74 | 157,205 |
| 2025-08-25 | 1,910.00 | 1,923.00 | 1,895.00 | 1,898.00 | 1,886.62 | 162,925 |
| 2025-08-22 | 1,939.00 | 1,957.00 | 1,908.00 | 1,908.00 | 1,896.56 | 205,307 |
| 2025-08-21 | 1,968.00 | 1,975.00 | 1,935.00 | 1,939.00 | 1,927.38 | 290,913 |
| 2025-08-20 | 2,035.00 | 2,040.00 | 1,940.00 | 1,969.00 | 1,957.20 | 733,742 |
| 2025-08-19 | 1,915.00 | 2,000.00 | 1,915.00 | 2,000.00 | 1,988.01 | 978,177 |
| 2025-08-18 | 1,920.00 | 1,929.00 | 1,885.00 | 1,901.00 | 1,889.60 | 140,123 |
| 2025-08-14 | 1,918.00 | 1,948.00 | 1,911.00 | 1,919.00 | 1,907.50 | 116,599 |
| 2025-08-13 | 1,946.00 | 1,965.00 | 1,920.00 | 1,928.00 | 1,916.44 | 263,129 |
| 2025-08-12 | 1,963.00 | 1,963.00 | 1,925.00 | 1,945.00 | 1,933.34 | 216,197 |
| 2025-08-11 | 1,946.00 | 1,992.00 | 1,941.00 | 1,963.00 | 1,951.23 | 627,678 |
| 2025-08-08 | 1,857.00 | 1,980.00 | 1,856.00 | 1,911.00 | 1,899.54 | 1,214,698 |
| 2025-08-07 | 1,826.00 | 1,858.00 | 1,824.00 | 1,842.00 | 1,830.96 | 89,759 |
| 2025-08-06 | 1,828.00 | 1,828.00 | 1,810.00 | 1,819.00 | 1,808.09 | 46,595 |
| 2025-08-05 | 1,807.00 | 1,846.00 | 1,807.00 | 1,828.00 | 1,817.04 | 84,740 |
| 2025-08-04 | 1,802.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,801.14 | 63,981 |
| 2025-08-01 | 1,835.00 | 1,843.00 | 1,792.00 | 1,802.00 | 1,791.20 | 111,814 |
| 2025-07-31 | 1,836.00 | 1,859.00 | 1,825.00 | 1,850.00 | 1,838.91 | 73,338 |
| 2025-07-30 | 1,831.00 | 1,841.00 | 1,821.00 | 1,836.00 | 1,824.99 | 56,896 |
| 2025-07-29 | 1,838.00 | 1,839.00 | 1,818.00 | 1,831.00 | 1,820.02 | 65,788 |
| 2025-07-28 | 1,870.00 | 1,873.00 | 1,827.00 | 1,840.00 | 1,828.97 | 118,888 |
| 2025-07-25 | 1,876.00 | 1,878.00 | 1,846.00 | 1,874.00 | 1,862.77 | 105,346 |
| 2025-07-24 | 1,871.00 | 1,887.00 | 1,859.00 | 1,876.00 | 1,864.75 | 263,235 |
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.