Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,877.00 | 1,877.00 | 1,863.00 | 1,873.00 | 1,861.77 | 52,948 |
| 2025-04-23 | 1,868.00 | 1,898.00 | 1,845.00 | 1,877.00 | 1,865.75 | 136,237 |
| 2025-04-22 | 1,865.00 | 1,883.00 | 1,851.00 | 1,855.00 | 1,843.88 | 96,007 |
| 2025-04-21 | 1,832.00 | 1,890.00 | 1,824.00 | 1,883.00 | 1,871.71 | 130,931 |
| 2025-04-18 | 1,810.00 | 1,851.00 | 1,810.00 | 1,839.00 | 1,827.97 | 97,946 |
| 2025-04-17 | 1,812.00 | 1,824.00 | 1,805.00 | 1,809.00 | 1,798.15 | 49,823 |
| 2025-04-16 | 1,824.00 | 1,835.00 | 1,800.00 | 1,812.00 | 1,801.14 | 47,195 |
| 2025-04-15 | 1,825.00 | 1,829.00 | 1,817.00 | 1,823.00 | 1,812.07 | 77,752 |
| 2025-04-14 | 1,821.00 | 1,826.00 | 1,799.00 | 1,825.00 | 1,814.06 | 68,239 |
| 2025-04-11 | 1,747.00 | 1,815.00 | 1,739.00 | 1,814.00 | 1,803.12 | 92,498 |
| 2025-04-10 | 1,729.00 | 1,765.00 | 1,712.00 | 1,764.00 | 1,753.42 | 91,516 |
| 2025-04-09 | 1,698.00 | 1,707.00 | 1,659.00 | 1,682.00 | 1,671.92 | 111,426 |
| 2025-04-08 | 1,703.00 | 1,736.00 | 1,698.00 | 1,698.00 | 1,687.82 | 107,667 |
| 2025-04-07 | 1,795.00 | 1,795.00 | 1,617.00 | 1,698.00 | 1,687.82 | 216,771 |
| 2025-04-04 | 1,786.00 | 1,814.00 | 1,753.00 | 1,795.00 | 1,784.24 | 100,624 |
| 2025-04-03 | 1,796.00 | 1,801.00 | 1,760.00 | 1,786.00 | 1,775.29 | 50,849 |
| 2025-04-02 | 1,816.00 | 1,825.00 | 1,800.00 | 1,806.00 | 1,795.17 | 54,133 |
| 2025-04-01 | 1,749.00 | 1,817.00 | 1,749.00 | 1,812.00 | 1,801.14 | 73,304 |
| 2025-03-31 | 1,777.00 | 1,786.00 | 1,738.00 | 1,757.00 | 1,746.47 | 77,629 |
| 2025-03-28 | 1,815.00 | 1,815.00 | 1,788.00 | 1,791.00 | 1,780.26 | 84,906 |
| 2025-03-27 | 1,835.00 | 1,855.00 | 1,803.00 | 1,807.00 | 1,796.17 | 143,306 |
| 2025-03-26 | 1,854.00 | 1,878.00 | 1,831.00 | 1,852.00 | 1,840.90 | 104,026 |
| 2025-03-25 | 1,882.00 | 1,899.00 | 1,843.00 | 1,850.00 | 1,838.91 | 96,666 |
| 2025-03-24 | 1,870.00 | 1,883.00 | 1,870.00 | 1,875.00 | 1,863.76 | 38,849 |
| 2025-03-21 | 1,914.00 | 1,915.00 | 1,860.00 | 1,875.00 | 1,863.76 | 144,581 |
| 2025-03-20 | 1,966.00 | 1,974.00 | 1,912.00 | 1,925.00 | 1,913.46 | 182,671 |
| 2025-03-19 | 1,975.00 | 1,982.00 | 1,960.00 | 1,966.00 | 1,954.21 | 83,118 |
| 2025-03-18 | 1,985.00 | 1,992.00 | 1,974.00 | 1,978.00 | 1,966.14 | 83,789 |
| 2025-03-17 | 1,961.00 | 1,985.00 | 1,946.00 | 1,985.00 | 1,973.10 | 71,383 |
| 2025-03-14 | 1,969.00 | 1,979.00 | 1,950.00 | 1,960.00 | 1,948.25 | 54,226 |
| 2025-03-13 | 2,000.00 | 2,005.00 | 1,969.00 | 1,969.00 | 1,957.20 | 73,179 |
| 2025-03-12 | 1,998.00 | 2,020.00 | 1,982.00 | 1,989.00 | 1,977.08 | 75,943 |
| 2025-03-11 | 1,983.00 | 1,989.00 | 1,955.00 | 1,987.00 | 1,975.09 | 67,632 |
| 2025-03-10 | 1,991.00 | 2,015.00 | 1,955.00 | 1,997.00 | 1,985.03 | 70,863 |
| 2025-03-07 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 1,988.01 | 97,354 |
| 2025-03-06 | 2,070.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,037.71 | 86,890 |
| 2025-03-05 | 1,993.00 | 2,065.00 | 1,993.00 | 2,060.00 | 2,047.65 | 246,489 |
| 2025-03-04 | 2,045.00 | 2,045.00 | 1,945.00 | 1,993.00 | 1,981.05 | 114,405 |
| 2025-02-28 | 2,065.00 | 2,085.00 | 2,025.00 | 2,045.00 | 2,032.74 | 124,030 |
| 2025-02-27 | 2,120.00 | 2,130.00 | 2,065.00 | 2,080.00 | 2,067.53 | 164,298 |
| 2025-02-26 | 2,065.00 | 2,130.00 | 2,065.00 | 2,120.00 | 2,107.29 | 178,637 |
| 2025-02-25 | 2,070.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,067.53 | 129,832 |
| 2025-02-24 | 2,125.00 | 2,145.00 | 2,090.00 | 2,095.00 | 2,082.44 | 218,376 |
| 2025-02-21 | 2,130.00 | 2,150.00 | 2,110.00 | 2,140.00 | 2,127.17 | 140,243 |
| 2025-02-20 | 2,140.00 | 2,155.00 | 2,105.00 | 2,140.00 | 2,127.17 | 179,810 |
| 2025-02-19 | 2,205.00 | 2,220.00 | 2,130.00 | 2,150.00 | 2,137.11 | 365,583 |
| 2025-02-18 | 2,190.00 | 2,225.00 | 2,180.00 | 2,205.00 | 2,191.78 | 173,292 |
| 2025-02-17 | 2,205.00 | 2,205.00 | 2,170.00 | 2,185.00 | 2,171.90 | 176,323 |
| 2025-02-14 | 2,195.00 | 2,215.00 | 2,165.00 | 2,205.00 | 2,191.78 | 296,658 |
| 2025-02-13 | 2,210.00 | 2,260.00 | 2,175.00 | 2,185.00 | 2,171.90 | 1,088,259 |
| 2025-02-12 | 2,145.00 | 2,165.00 | 2,120.00 | 2,150.00 | 2,137.11 | 214,650 |
| 2025-02-11 | 2,155.00 | 2,155.00 | 2,090.00 | 2,130.00 | 2,117.23 | 133,104 |
| 2025-02-10 | 2,140.00 | 2,170.00 | 2,120.00 | 2,150.00 | 2,137.11 | 317,657 |
| 2025-02-07 | 2,090.00 | 2,150.00 | 2,045.00 | 2,120.00 | 2,107.29 | 337,984 |
| 2025-02-06 | 2,055.00 | 2,150.00 | 2,055.00 | 2,115.00 | 2,102.32 | 360,880 |
| 2025-02-05 | 2,040.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,042.68 | 80,272 |
| 2025-02-04 | 2,010.00 | 2,050.00 | 2,010.00 | 2,040.00 | 2,027.77 | 126,437 |
| 2025-02-03 | 2,025.00 | 2,025.00 | 1,986.00 | 2,010.00 | 1,997.95 | 180,693 |
| 2025-01-31 | 2,095.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,037.71 | 104,508 |
| 2025-01-24 | 2,050.00 | 2,100.00 | 2,000.00 | 2,090.00 | 2,077.47 | 220,573 |
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.