Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,871.00 | 1,887.00 | 1,859.00 | 1,876.00 | 1,864.75 | 263,235 |
| 2025-07-23 | 1,856.00 | 1,880.00 | 1,855.00 | 1,869.00 | 1,857.80 | 163,850 |
| 2025-07-22 | 1,836.00 | 1,880.00 | 1,834.00 | 1,856.00 | 1,844.87 | 404,346 |
| 2025-07-21 | 1,817.00 | 1,837.00 | 1,813.00 | 1,836.00 | 1,824.99 | 127,776 |
| 2025-07-18 | 1,819.00 | 1,822.00 | 1,810.00 | 1,813.00 | 1,802.13 | 35,485 |
| 2025-07-17 | 1,816.00 | 1,823.00 | 1,810.00 | 1,819.00 | 1,808.09 | 99,174 |
| 2025-07-16 | 1,818.00 | 1,819.00 | 1,801.00 | 1,816.00 | 1,805.11 | 41,264 |
| 2025-07-15 | 1,821.00 | 1,822.00 | 1,811.00 | 1,821.00 | 1,810.08 | 95,206 |
| 2025-07-14 | 1,821.00 | 1,823.00 | 1,809.00 | 1,821.00 | 1,810.08 | 79,898 |
| 2025-07-11 | 1,819.00 | 1,824.00 | 1,810.00 | 1,819.00 | 1,808.09 | 48,409 |
| 2025-07-10 | 1,833.00 | 1,833.00 | 1,808.00 | 1,818.00 | 1,807.10 | 47,792 |
| 2025-07-09 | 1,804.00 | 1,821.00 | 1,800.00 | 1,815.00 | 1,804.12 | 80,222 |
| 2025-07-08 | 1,809.00 | 1,815.00 | 1,802.00 | 1,805.00 | 1,794.18 | 45,147 |
| 2025-07-07 | 1,820.00 | 1,821.00 | 1,800.00 | 1,808.00 | 1,797.16 | 54,468 |
| 2025-07-04 | 1,811.00 | 1,828.00 | 1,798.00 | 1,824.00 | 1,813.06 | 100,659 |
| 2025-07-03 | 1,798.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,800.14 | 56,213 |
| 2025-07-02 | 1,794.00 | 1,799.00 | 1,781.00 | 1,798.00 | 1,787.22 | 95,059 |
| 2025-07-01 | 1,788.00 | 1,800.00 | 1,785.00 | 1,787.00 | 1,776.29 | 65,735 |
| 2025-06-30 | 1,792.00 | 1,806.00 | 1,785.00 | 1,788.00 | 1,777.28 | 64,471 |
| 2025-06-27 | 1,802.00 | 1,809.00 | 1,784.00 | 1,800.00 | 1,789.21 | 106,096 |
| 2025-06-26 | 1,829.00 | 1,831.00 | 1,793.00 | 1,810.00 | 1,799.15 | 99,330 |
| 2025-06-25 | 1,827.00 | 1,841.00 | 1,810.00 | 1,827.00 | 1,816.05 | 100,565 |
| 2025-06-24 | 1,807.00 | 1,829.00 | 1,800.00 | 1,827.00 | 1,816.05 | 137,439 |
| 2025-06-23 | 1,831.00 | 1,831.00 | 1,786.00 | 1,795.00 | 1,784.24 | 220,716 |
| 2025-06-20 | 1,833.00 | 1,841.00 | 1,822.00 | 1,824.00 | 1,813.06 | 64,674 |
| 2025-06-19 | 1,840.00 | 1,859.00 | 1,819.00 | 1,833.00 | 1,822.01 | 120,654 |
| 2025-06-18 | 1,861.00 | 1,861.00 | 1,830.00 | 1,840.00 | 1,828.97 | 102,162 |
| 2025-06-17 | 1,860.00 | 1,883.00 | 1,836.00 | 1,863.00 | 1,851.83 | 114,508 |
| 2025-06-16 | 1,855.00 | 1,880.00 | 1,837.00 | 1,864.00 | 1,852.82 | 79,476 |
| 2025-06-13 | 1,865.00 | 1,873.00 | 1,829.00 | 1,853.00 | 1,841.89 | 150,502 |
| 2025-06-12 | 1,826.00 | 1,870.00 | 1,825.00 | 1,865.00 | 1,853.82 | 119,520 |
| 2025-06-11 | 1,826.00 | 1,827.00 | 1,815.00 | 1,825.00 | 1,814.06 | 254,330 |
| 2025-06-10 | 1,817.00 | 1,826.00 | 1,808.00 | 1,823.00 | 1,812.07 | 130,791 |
| 2025-06-09 | 1,821.00 | 1,834.00 | 1,809.00 | 1,824.00 | 1,813.06 | 103,508 |
| 2025-06-05 | 1,810.00 | 1,835.00 | 1,807.00 | 1,823.00 | 1,812.07 | 118,729 |
| 2025-06-04 | 1,812.00 | 1,823.00 | 1,805.00 | 1,810.00 | 1,799.15 | 84,677 |
| 2025-06-02 | 1,829.00 | 1,829.00 | 1,799.00 | 1,811.00 | 1,800.14 | 65,772 |
| 2025-05-30 | 1,816.00 | 1,831.00 | 1,808.00 | 1,828.00 | 1,817.04 | 62,451 |
| 2025-05-29 | 1,802.00 | 1,828.00 | 1,800.00 | 1,827.00 | 1,816.05 | 97,280 |
| 2025-05-28 | 1,776.00 | 1,804.00 | 1,776.00 | 1,802.00 | 1,791.20 | 95,409 |
| 2025-05-27 | 1,798.00 | 1,805.00 | 1,775.00 | 1,783.00 | 1,772.31 | 52,046 |
| 2025-05-26 | 1,793.00 | 1,808.00 | 1,789.00 | 1,795.00 | 1,784.24 | 26,953 |
| 2025-05-23 | 1,805.00 | 1,805.00 | 1,781.00 | 1,793.00 | 1,782.25 | 67,664 |
| 2025-05-22 | 1,837.00 | 1,837.00 | 1,790.00 | 1,791.00 | 1,780.26 | 101,155 |
| 2025-05-21 | 1,840.00 | 1,852.00 | 1,834.00 | 1,837.00 | 1,825.99 | 38,226 |
| 2025-05-20 | 1,825.00 | 1,870.00 | 1,825.00 | 1,838.00 | 1,826.98 | 106,691 |
| 2025-05-19 | 1,844.00 | 1,847.00 | 1,817.00 | 1,824.00 | 1,813.06 | 71,278 |
| 2025-05-16 | 1,878.00 | 1,887.00 | 1,835.00 | 1,852.00 | 1,840.90 | 81,316 |
| 2025-05-15 | 1,889.00 | 1,897.00 | 1,865.00 | 1,878.00 | 1,866.74 | 83,915 |
| 2025-05-14 | 1,884.00 | 1,890.00 | 1,862.00 | 1,888.00 | 1,876.68 | 89,000 |
| 2025-05-13 | 1,860.00 | 1,873.00 | 1,852.00 | 1,869.00 | 1,857.80 | 51,747 |
| 2025-05-12 | 1,840.00 | 1,862.00 | 1,840.00 | 1,851.00 | 1,839.90 | 58,072 |
| 2025-05-09 | 1,834.00 | 1,843.00 | 1,824.00 | 1,829.00 | 1,818.03 | 81,040 |
| 2025-05-08 | 1,854.00 | 1,865.00 | 1,836.00 | 1,842.00 | 1,830.96 | 48,158 |
| 2025-05-07 | 1,840.00 | 1,854.00 | 1,829.00 | 1,854.00 | 1,842.88 | 63,988 |
| 2025-05-02 | 1,846.00 | 1,858.00 | 1,830.00 | 1,854.00 | 1,842.88 | 46,309 |
| 2025-04-30 | 1,865.00 | 1,882.00 | 1,846.00 | 1,846.00 | 1,834.93 | 74,136 |
| 2025-04-29 | 1,862.00 | 1,881.00 | 1,851.00 | 1,879.00 | 1,867.74 | 49,612 |
| 2025-04-28 | 1,876.00 | 1,885.00 | 1,850.00 | 1,861.00 | 1,849.84 | 42,979 |
| 2025-04-25 | 1,872.00 | 1,882.00 | 1,870.00 | 1,873.00 | 1,861.77 | 39,404 |
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.