Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,704.00 | 1,713.00 | 1,704.00 | 1,706.00 | 1,686.73 | 84,464 |
| 2024-10-28 | 1,713.00 | 1,714.00 | 1,702.00 | 1,710.00 | 1,690.69 | 46,793 |
| 2024-10-25 | 1,710.00 | 1,719.00 | 1,703.00 | 1,704.00 | 1,684.76 | 110,866 |
| 2024-10-24 | 1,719.00 | 1,720.00 | 1,702.00 | 1,711.00 | 1,691.68 | 71,023 |
| 2024-10-23 | 1,701.00 | 1,722.00 | 1,691.00 | 1,707.00 | 1,687.72 | 70,277 |
| 2024-10-22 | 1,699.00 | 1,722.00 | 1,693.00 | 1,695.00 | 1,675.86 | 139,516 |
| 2024-10-21 | 1,726.00 | 1,736.00 | 1,717.00 | 1,720.00 | 1,700.57 | 70,183 |
| 2024-10-18 | 1,716.00 | 1,727.00 | 1,713.00 | 1,726.00 | 1,706.51 | 87,432 |
| 2024-10-17 | 1,722.00 | 1,723.00 | 1,712.00 | 1,716.00 | 1,696.62 | 57,014 |
| 2024-10-16 | 1,721.00 | 1,725.00 | 1,711.00 | 1,724.00 | 1,704.53 | 67,459 |
| 2024-10-15 | 1,705.00 | 1,725.00 | 1,697.00 | 1,722.00 | 1,702.55 | 118,371 |
| 2024-10-14 | 1,698.00 | 1,706.00 | 1,691.00 | 1,704.00 | 1,684.76 | 32,854 |
| 2024-10-11 | 1,685.00 | 1,711.00 | 1,685.00 | 1,697.00 | 1,677.83 | 62,162 |
| 2024-10-10 | 1,687.00 | 1,707.00 | 1,686.00 | 1,694.00 | 1,674.87 | 60,654 |
| 2024-10-08 | 1,688.00 | 1,693.00 | 1,680.00 | 1,687.00 | 1,667.95 | 98,371 |
| 2024-10-07 | 1,686.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,670.91 | 65,628 |
| 2024-10-04 | 1,673.00 | 1,690.00 | 1,670.00 | 1,686.00 | 1,666.96 | 39,391 |
| 2024-10-02 | 1,689.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,656.08 | 85,970 |
| 2024-09-30 | 1,716.00 | 1,725.00 | 1,690.00 | 1,692.00 | 1,672.89 | 97,872 |
| 2024-09-27 | 1,717.00 | 1,727.00 | 1,710.00 | 1,716.00 | 1,696.62 | 67,813 |
| 2024-09-26 | 1,709.00 | 1,718.00 | 1,703.00 | 1,717.00 | 1,697.61 | 69,224 |
| 2024-09-25 | 1,716.00 | 1,728.00 | 1,704.00 | 1,704.00 | 1,684.76 | 79,642 |
| 2024-09-24 | 1,707.00 | 1,716.00 | 1,691.00 | 1,715.00 | 1,695.63 | 97,571 |
| 2024-09-23 | 1,724.00 | 1,729.00 | 1,703.00 | 1,707.00 | 1,687.72 | 65,648 |
| 2024-09-20 | 1,701.00 | 1,743.00 | 1,701.00 | 1,724.00 | 1,704.53 | 114,110 |
| 2024-09-19 | 1,703.00 | 1,705.00 | 1,680.00 | 1,704.00 | 1,684.76 | 139,418 |
| 2024-09-13 | 1,698.00 | 1,707.00 | 1,694.00 | 1,701.00 | 1,681.79 | 35,142 |
| 2024-09-12 | 1,668.00 | 1,705.00 | 1,661.00 | 1,698.00 | 1,678.82 | 75,247 |
| 2024-09-11 | 1,664.00 | 1,694.00 | 1,650.00 | 1,662.00 | 1,643.23 | 96,908 |
| 2024-09-10 | 1,661.00 | 1,693.00 | 1,656.00 | 1,665.00 | 1,646.20 | 75,272 |
| 2024-09-09 | 1,629.00 | 1,680.00 | 1,620.00 | 1,671.00 | 1,652.13 | 110,651 |
| 2024-09-06 | 1,696.00 | 1,715.00 | 1,657.00 | 1,662.00 | 1,643.23 | 220,223 |
| 2024-09-05 | 1,761.00 | 1,781.00 | 1,685.00 | 1,705.00 | 1,685.74 | 482,608 |
| 2024-09-04 | 1,792.00 | 1,792.00 | 1,744.00 | 1,761.00 | 1,741.11 | 176,394 |
| 2024-09-03 | 1,833.00 | 1,835.00 | 1,819.00 | 1,822.00 | 1,801.42 | 35,186 |
| 2024-09-02 | 1,810.00 | 1,836.00 | 1,810.00 | 1,824.00 | 1,803.40 | 53,101 |
| 2024-08-30 | 1,805.00 | 1,825.00 | 1,805.00 | 1,824.00 | 1,803.40 | 68,851 |
| 2024-08-29 | 1,829.00 | 1,829.00 | 1,798.00 | 1,803.00 | 1,782.64 | 192,222 |
| 2024-08-28 | 1,829.00 | 1,843.00 | 1,826.00 | 1,835.00 | 1,814.28 | 142,951 |
| 2024-08-27 | 1,812.00 | 1,832.00 | 1,796.00 | 1,826.00 | 1,805.38 | 278,641 |
| 2024-08-26 | 1,870.00 | 1,875.00 | 1,831.00 | 1,833.00 | 1,812.30 | 175,781 |
| 2024-08-23 | 1,861.00 | 1,878.00 | 1,851.00 | 1,867.00 | 1,845.91 | 158,132 |
| 2024-08-22 | 1,925.00 | 1,928.00 | 1,876.00 | 1,881.00 | 1,859.76 | 146,227 |
| 2024-08-21 | 1,920.00 | 1,929.00 | 1,906.00 | 1,919.00 | 1,897.33 | 160,424 |
| 2024-08-20 | 1,872.00 | 1,920.00 | 1,872.00 | 1,920.00 | 1,898.32 | 118,848 |
| 2024-08-19 | 1,913.00 | 1,926.00 | 1,870.00 | 1,871.00 | 1,849.87 | 245,708 |
| 2024-08-16 | 1,933.00 | 1,940.00 | 1,908.00 | 1,913.00 | 1,891.40 | 221,082 |
| 2024-08-14 | 1,925.00 | 1,941.00 | 1,906.00 | 1,930.00 | 1,908.20 | 335,856 |
| 2024-08-13 | 1,913.00 | 2,100.00 | 1,910.00 | 1,912.00 | 1,890.41 | 2,019,620 |
| 2024-08-12 | 1,907.00 | 1,941.00 | 1,903.00 | 1,918.00 | 1,896.34 | 173,244 |
| 2024-08-09 | 1,853.00 | 1,914.00 | 1,852.00 | 1,904.00 | 1,882.50 | 217,383 |
| 2024-08-08 | 1,865.00 | 1,865.00 | 1,816.00 | 1,837.00 | 1,816.25 | 239,998 |
| 2024-08-07 | 1,829.00 | 1,888.00 | 1,825.00 | 1,872.00 | 1,850.86 | 288,431 |
| 2024-08-06 | 1,790.00 | 1,880.00 | 1,790.00 | 1,829.00 | 1,808.34 | 680,192 |
| 2024-08-05 | 2,025.00 | 2,040.00 | 1,730.00 | 1,789.00 | 1,768.80 | 1,670,418 |
| 2024-08-02 | 2,115.00 | 2,145.00 | 2,045.00 | 2,050.00 | 2,026.85 | 544,876 |
| 2024-08-01 | 2,140.00 | 2,200.00 | 2,140.00 | 2,160.00 | 2,135.61 | 351,381 |
| 2024-07-31 | 2,180.00 | 2,185.00 | 2,120.00 | 2,140.00 | 2,115.83 | 369,702 |
| 2024-07-30 | 2,205.00 | 2,215.00 | 2,125.00 | 2,195.00 | 2,170.21 | 544,389 |
| 2024-07-29 | 2,235.00 | 2,240.00 | 2,175.00 | 2,205.00 | 2,180.10 | 562,021 |
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.