Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,060.00 | 2,090.00 | 2,030.00 | 2,045.00 | 2,032.74 | 180,813 |
| 2025-01-22 | 2,035.00 | 2,115.00 | 2,015.00 | 2,050.00 | 2,037.71 | 534,122 |
| 2025-01-21 | 1,990.00 | 2,025.00 | 1,985.00 | 2,015.00 | 2,002.92 | 129,933 |
| 2025-01-20 | 1,998.00 | 2,015.00 | 1,987.00 | 1,987.00 | 1,975.09 | 91,478 |
| 2025-01-17 | 2,015.00 | 2,040.00 | 1,997.00 | 2,005.00 | 1,992.98 | 91,565 |
| 2025-01-16 | 2,005.00 | 2,050.00 | 1,998.00 | 2,005.00 | 1,992.98 | 99,874 |
| 2025-01-15 | 2,020.00 | 2,035.00 | 1,997.00 | 2,005.00 | 1,992.98 | 126,732 |
| 2025-01-14 | 2,000.00 | 2,040.00 | 1,982.00 | 2,025.00 | 2,012.86 | 200,833 |
| 2025-01-13 | 1,982.00 | 1,990.00 | 1,945.00 | 1,989.00 | 1,977.08 | 129,209 |
| 2025-01-10 | 1,949.00 | 1,979.00 | 1,927.00 | 1,979.00 | 1,967.14 | 134,378 |
| 2025-01-09 | 1,926.00 | 1,945.00 | 1,919.00 | 1,943.00 | 1,931.35 | 71,056 |
| 2025-01-08 | 1,927.00 | 1,940.00 | 1,913.00 | 1,927.00 | 1,915.45 | 70,025 |
| 2025-01-07 | 1,930.00 | 1,946.00 | 1,914.00 | 1,938.00 | 1,926.38 | 89,171 |
| 2025-01-06 | 1,900.00 | 1,928.00 | 1,898.00 | 1,925.00 | 1,913.46 | 124,255 |
| 2025-01-03 | 1,915.00 | 1,915.00 | 1,893.00 | 1,906.00 | 1,894.57 | 80,043 |
| 2025-01-02 | 1,880.00 | 1,908.00 | 1,875.00 | 1,905.00 | 1,893.58 | 60,766 |
| 2024-12-30 | 1,848.00 | 1,890.00 | 1,840.00 | 1,890.00 | 1,878.67 | 32,741 |
| 2024-12-27 | 1,876.00 | 1,889.00 | 1,855.00 | 1,875.00 | 1,863.76 | 148,757 |
| 2024-12-26 | 1,885.00 | 1,900.00 | 1,875.00 | 1,876.00 | 1,854.81 | 137,805 |
| 2024-12-24 | 1,897.00 | 1,906.00 | 1,881.00 | 1,884.00 | 1,862.72 | 92,791 |
| 2024-12-23 | 1,874.00 | 1,903.00 | 1,873.00 | 1,899.00 | 1,877.55 | 105,107 |
| 2024-12-20 | 1,875.00 | 1,892.00 | 1,859.00 | 1,872.00 | 1,850.86 | 131,092 |
| 2024-12-19 | 1,821.00 | 1,897.00 | 1,821.00 | 1,890.00 | 1,868.65 | 162,427 |
| 2024-12-18 | 1,864.00 | 1,864.00 | 1,840.00 | 1,862.00 | 1,840.97 | 82,839 |
| 2024-12-17 | 1,856.00 | 1,882.00 | 1,806.00 | 1,852.00 | 1,831.08 | 110,276 |
| 2024-12-16 | 1,849.00 | 1,880.00 | 1,820.00 | 1,862.00 | 1,840.97 | 149,147 |
| 2024-12-13 | 1,838.00 | 1,841.00 | 1,812.00 | 1,836.00 | 1,815.26 | 106,121 |
| 2024-12-12 | 1,850.00 | 1,853.00 | 1,790.00 | 1,838.00 | 1,817.24 | 287,634 |
| 2024-12-11 | 1,761.00 | 1,871.00 | 1,700.00 | 1,837.00 | 1,816.25 | 441,542 |
| 2024-12-10 | 1,605.00 | 1,745.00 | 1,605.00 | 1,740.00 | 1,720.35 | 420,004 |
| 2024-12-09 | 1,656.00 | 1,658.00 | 1,585.00 | 1,602.00 | 1,583.91 | 462,275 |
| 2024-12-06 | 1,716.00 | 1,723.00 | 1,636.00 | 1,682.00 | 1,663.00 | 409,275 |
| 2024-12-05 | 1,761.00 | 1,770.00 | 1,714.00 | 1,716.00 | 1,696.62 | 193,407 |
| 2024-12-04 | 1,830.00 | 1,830.00 | 1,754.00 | 1,770.00 | 1,750.01 | 427,214 |
| 2024-12-03 | 1,839.00 | 1,855.00 | 1,823.00 | 1,839.00 | 1,818.23 | 142,134 |
| 2024-12-02 | 1,893.00 | 1,900.00 | 1,838.00 | 1,842.00 | 1,821.20 | 244,909 |
| 2024-11-29 | 1,899.00 | 1,909.00 | 1,882.00 | 1,889.00 | 1,867.67 | 114,954 |
| 2024-11-28 | 1,933.00 | 1,933.00 | 1,893.00 | 1,899.00 | 1,877.55 | 222,588 |
| 2024-11-27 | 1,967.00 | 1,967.00 | 1,919.00 | 1,920.00 | 1,898.32 | 208,038 |
| 2024-11-26 | 1,903.00 | 1,972.00 | 1,900.00 | 1,952.00 | 1,929.95 | 475,998 |
| 2024-11-25 | 1,871.00 | 1,923.00 | 1,871.00 | 1,903.00 | 1,881.51 | 326,807 |
| 2024-11-22 | 1,886.00 | 1,886.00 | 1,850.00 | 1,877.00 | 1,855.80 | 134,462 |
| 2024-11-21 | 1,853.00 | 1,889.00 | 1,844.00 | 1,860.00 | 1,838.99 | 248,689 |
| 2024-11-20 | 1,865.00 | 1,865.00 | 1,841.00 | 1,843.00 | 1,822.19 | 116,442 |
| 2024-11-19 | 1,891.00 | 1,897.00 | 1,863.00 | 1,865.00 | 1,843.94 | 245,654 |
| 2024-11-18 | 1,900.00 | 1,909.00 | 1,864.00 | 1,900.00 | 1,878.54 | 507,561 |
| 2024-11-15 | 1,799.00 | 1,890.00 | 1,777.00 | 1,872.00 | 1,850.86 | 714,452 |
| 2024-11-14 | 1,793.00 | 1,831.00 | 1,772.00 | 1,790.00 | 1,769.78 | 131,346 |
| 2024-11-13 | 1,875.00 | 1,884.00 | 1,791.00 | 1,793.00 | 1,772.75 | 374,170 |
| 2024-11-12 | 1,839.00 | 1,888.00 | 1,808.00 | 1,835.00 | 1,814.28 | 504,863 |
| 2024-11-11 | 1,864.00 | 1,893.00 | 1,830.00 | 1,839.00 | 1,818.23 | 421,454 |
| 2024-11-08 | 1,860.00 | 1,872.00 | 1,833.00 | 1,847.00 | 1,826.14 | 224,236 |
| 2024-11-07 | 1,820.00 | 1,865.00 | 1,740.00 | 1,845.00 | 1,824.16 | 408,874 |
| 2024-11-06 | 1,761.00 | 1,880.00 | 1,741.00 | 1,845.00 | 1,824.16 | 806,749 |
| 2024-11-05 | 1,723.00 | 1,762.00 | 1,723.00 | 1,761.00 | 1,741.11 | 108,046 |
| 2024-11-04 | 1,728.00 | 1,737.00 | 1,711.00 | 1,727.00 | 1,707.50 | 57,680 |
| 2024-11-01 | 1,737.00 | 1,739.00 | 1,720.00 | 1,728.00 | 1,708.48 | 103,806 |
| 2024-10-31 | 1,765.00 | 1,765.00 | 1,718.00 | 1,740.00 | 1,720.35 | 176,395 |
| 2024-10-30 | 1,700.00 | 1,869.00 | 1,700.00 | 1,765.00 | 1,745.07 | 2,016,313 |
| 2024-10-29 | 1,704.00 | 1,713.00 | 1,704.00 | 1,706.00 | 1,686.73 | 84,464 |
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.