Soosan Heavy I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,637.00 | 1,723.00 | 1,637.00 | 1,723.00 | 1,723.00 | 63,385 |
| 2026-10-16 | 1,630.00 | 1,710.00 | 1,630.00 | 1,681.00 | 1,681.00 | 97,041 |
| 2026-10-15 | 1,663.00 | 1,690.00 | 1,600.00 | 1,626.00 | 1,626.00 | 245,771 |
| 2026-10-14 | 1,707.00 | 1,749.00 | 1,691.00 | 1,713.00 | 1,713.00 | 69,524 |
| 2026-10-13 | 1,728.00 | 1,728.00 | 1,650.00 | 1,706.00 | 1,706.00 | 174,179 |
| 2026-10-12 | 1,774.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,730.00 | 141,949 |
| 2026-10-08 | 1,841.00 | 1,841.00 | 1,771.00 | 1,774.00 | 1,774.00 | 169,103 |
| 2026-10-07 | 1,854.00 | 1,854.00 | 1,825.00 | 1,835.00 | 1,835.00 | 118,875 |
| 2026-10-06 | 1,859.00 | 1,879.00 | 1,839.00 | 1,845.00 | 1,845.00 | 183,576 |
| 2026-10-02 | 1,840.00 | 1,870.00 | 1,840.00 | 1,862.00 | 1,862.00 | 156,496 |
| 2026-10-01 | 1,840.00 | 1,861.00 | 1,828.00 | 1,858.00 | 1,858.00 | 117,602 |
| 2026-09-30 | 1,810.00 | 1,854.00 | 1,810.00 | 1,835.00 | 1,835.00 | 131,293 |
| 2026-09-29 | 1,832.00 | 1,832.00 | 1,789.00 | 1,810.00 | 1,810.00 | 171,134 |
| 2026-09-28 | 1,828.00 | 1,838.00 | 1,803.00 | 1,832.00 | 1,832.00 | 133,832 |
| 2026-09-23 | 1,863.00 | 1,863.00 | 1,816.00 | 1,821.00 | 1,821.00 | 142,090 |
| 2026-09-22 | 1,810.00 | 1,870.00 | 1,810.00 | 1,847.00 | 1,847.00 | 202,885 |
| 2026-09-21 | 1,847.00 | 1,848.00 | 1,785.00 | 1,802.00 | 1,802.00 | 215,280 |
| 2026-09-18 | 1,822.00 | 1,872.00 | 1,814.00 | 1,837.00 | 1,837.00 | 368,696 |
| 2026-09-17 | 1,813.00 | 1,860.00 | 1,800.00 | 1,823.00 | 1,823.00 | 195,044 |
| 2026-09-16 | 1,815.00 | 1,815.00 | 1,785.00 | 1,812.00 | 1,812.00 | 133,931 |
| 2026-09-15 | 1,826.00 | 1,849.00 | 1,791.00 | 1,812.00 | 1,812.00 | 161,498 |
| 2026-09-14 | 1,872.00 | 1,872.00 | 1,808.00 | 1,809.00 | 1,809.00 | 187,623 |
| 2026-09-11 | 1,860.00 | 1,910.00 | 1,858.00 | 1,873.00 | 1,873.00 | 124,352 |
| 2026-09-10 | 1,883.00 | 1,916.00 | 1,855.00 | 1,907.00 | 1,907.00 | 159,770 |
| 2026-09-09 | 1,872.00 | 1,915.00 | 1,867.00 | 1,899.00 | 1,899.00 | 195,991 |
| 2026-09-08 | 1,875.00 | 1,920.00 | 1,867.00 | 1,872.00 | 1,872.00 | 282,224 |
| 2026-09-07 | 1,885.00 | 1,898.00 | 1,851.00 | 1,875.00 | 1,875.00 | 184,385 |
| 2026-09-04 | 1,868.00 | 1,896.00 | 1,832.00 | 1,893.00 | 1,893.00 | 206,938 |
| 2026-09-03 | 1,820.00 | 1,940.00 | 1,806.00 | 1,867.00 | 1,867.00 | 534,568 |
| 2026-09-02 | 1,819.00 | 1,890.00 | 1,800.00 | 1,817.00 | 1,817.00 | 133,872 |
| 2026-09-01 | 1,861.00 | 1,882.00 | 1,812.00 | 1,836.00 | 1,836.00 | 311,744 |
| 2026-08-31 | 1,870.00 | 1,925.00 | 1,847.00 | 1,894.00 | 1,894.00 | 618,060 |
| 2026-08-28 | 1,972.00 | 2,010.00 | 1,917.00 | 1,938.00 | 1,938.00 | 290,961 |
| 2026-08-27 | 1,960.00 | 2,020.00 | 1,923.00 | 1,970.00 | 1,970.00 | 466,729 |
| 2026-08-26 | 1,950.00 | 2,140.00 | 1,864.00 | 1,977.00 | 1,977.00 | 2,852,355 |
| 2026-08-25 | 1,740.00 | 1,845.00 | 1,721.00 | 1,835.00 | 1,835.00 | 164,422 |
| 2026-08-24 | 1,760.00 | 1,775.00 | 1,720.00 | 1,771.00 | 1,771.00 | 81,525 |
| 2026-08-21 | 1,777.00 | 1,777.00 | 1,712.00 | 1,732.00 | 1,732.00 | 233,416 |
| 2026-08-20 | 1,776.00 | 1,810.00 | 1,766.00 | 1,777.00 | 1,777.00 | 107,973 |
| 2026-08-19 | 1,805.00 | 1,805.00 | 1,745.00 | 1,774.00 | 1,774.00 | 143,752 |
| 2026-08-18 | 1,879.00 | 1,879.00 | 1,793.00 | 1,805.00 | 1,805.00 | 249,494 |
| 2026-08-14 | 1,890.00 | 1,908.00 | 1,825.00 | 1,874.00 | 1,874.00 | 174,263 |
| 2026-08-13 | 1,909.00 | 1,914.00 | 1,851.00 | 1,885.00 | 1,885.00 | 240,511 |
| 2026-08-12 | 1,885.00 | 1,907.00 | 1,828.00 | 1,890.00 | 1,890.00 | 335,063 |
| 2026-08-11 | 1,823.00 | 1,884.00 | 1,820.00 | 1,854.00 | 1,854.00 | 395,374 |
| 2026-08-10 | 1,760.00 | 1,847.00 | 1,750.00 | 1,841.00 | 1,841.00 | 301,809 |
| 2026-08-07 | 1,780.00 | 1,783.00 | 1,720.00 | 1,755.00 | 1,755.00 | 270,589 |
| 2026-08-06 | 1,770.00 | 1,801.00 | 1,727.00 | 1,776.00 | 1,776.00 | 373,070 |
| 2026-08-05 | 1,720.00 | 1,788.00 | 1,710.00 | 1,780.00 | 1,780.00 | 378,317 |
| 2026-08-04 | 1,614.00 | 1,693.00 | 1,614.00 | 1,678.00 | 1,678.00 | 276,468 |
| 2026-08-03 | 1,570.00 | 1,725.00 | 1,570.00 | 1,610.00 | 1,610.00 | 250,939 |
| 2026-07-31 | 1,466.00 | 1,586.00 | 1,466.00 | 1,574.00 | 1,574.00 | 331,432 |
| 2026-07-30 | 1,330.00 | 1,490.00 | 1,330.00 | 1,443.00 | 1,443.00 | 346,360 |
| 2026-07-29 | 1,553.00 | 1,594.00 | 1,405.00 | 1,440.00 | 1,440.00 | 564,625 |
| 2026-07-28 | 1,611.00 | 1,635.00 | 1,534.00 | 1,552.00 | 1,552.00 | 333,242 |
| 2026-07-27 | 1,640.00 | 1,680.00 | 1,615.00 | 1,639.00 | 1,639.00 | 176,669 |
| 2026-07-24 | 1,661.00 | 1,679.00 | 1,615.00 | 1,615.00 | 1,615.00 | 246,404 |
| 2026-07-23 | 1,594.00 | 1,680.00 | 1,594.00 | 1,680.00 | 1,680.00 | 259,390 |
| 2026-07-22 | 1,612.00 | 1,657.00 | 1,591.00 | 1,591.00 | 1,591.00 | 259,782 |
| 2026-07-21 | 1,555.00 | 1,615.00 | 1,552.00 | 1,592.00 | 1,592.00 | 326,708 |
Page 1 of 21 · 1,226 trading daysOlder →
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.