SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,120.00 | 8,210.00 | 8,030.00 | 8,180.00 | 8,180.00 | 340 |
| 2026-10-16 | 8,000.00 | 8,230.00 | 7,670.00 | 8,230.00 | 8,230.00 | 2,323 |
| 2026-10-15 | 8,450.00 | 8,450.00 | 7,880.00 | 7,970.00 | 7,970.00 | 10,073 |
| 2026-10-14 | 8,180.00 | 8,630.00 | 8,180.00 | 8,380.00 | 8,380.00 | 2,124 |
| 2026-10-13 | 8,600.00 | 8,600.00 | 8,190.00 | 8,420.00 | 8,420.00 | 9,517 |
| 2026-10-12 | 8,800.00 | 8,900.00 | 8,580.00 | 8,610.00 | 8,610.00 | 1,683 |
| 2026-10-08 | 9,000.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,870.00 | 1,206 |
| 2026-10-07 | 8,990.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,987 |
| 2026-10-06 | 8,620.00 | 8,950.00 | 8,590.00 | 8,830.00 | 8,830.00 | 16,500 |
| 2026-10-02 | 8,460.00 | 8,570.00 | 8,410.00 | 8,500.00 | 8,500.00 | 2,095 |
| 2026-10-01 | 8,610.00 | 8,690.00 | 8,130.00 | 8,460.00 | 8,460.00 | 4,606 |
| 2026-09-30 | 8,920.00 | 8,920.00 | 8,440.00 | 8,610.00 | 8,610.00 | 511 |
| 2026-09-29 | 8,400.00 | 8,580.00 | 8,400.00 | 8,500.00 | 8,500.00 | 3,709 |
| 2026-09-28 | 8,710.00 | 8,710.00 | 8,660.00 | 8,660.00 | 8,660.00 | 1,896 |
| 2026-09-23 | 8,700.00 | 8,770.00 | 8,640.00 | 8,710.00 | 8,710.00 | 1,131 |
| 2026-09-22 | 8,610.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,383 |
| 2026-09-21 | 8,710.00 | 8,750.00 | 8,540.00 | 8,600.00 | 8,600.00 | 339 |
| 2026-09-18 | 8,790.00 | 8,790.00 | 8,570.00 | 8,680.00 | 8,680.00 | 1,493 |
| 2026-09-17 | 8,490.00 | 8,770.00 | 8,490.00 | 8,770.00 | 8,770.00 | 1,014 |
| 2026-09-16 | 8,340.00 | 8,840.00 | 8,340.00 | 8,600.00 | 8,600.00 | 2,338 |
| 2026-09-15 | 8,800.00 | 8,880.00 | 8,410.00 | 8,570.00 | 8,570.00 | 3,146 |
| 2026-09-14 | 8,830.00 | 8,830.00 | 8,730.00 | 8,800.00 | 8,800.00 | 1,807 |
| 2026-09-11 | 8,730.00 | 8,830.00 | 8,390.00 | 8,830.00 | 8,830.00 | 6,035 |
| 2026-09-10 | 8,770.00 | 8,770.00 | 8,540.00 | 8,730.00 | 8,730.00 | 642 |
| 2026-09-09 | 8,720.00 | 8,850.00 | 8,620.00 | 8,700.00 | 8,700.00 | 714 |
| 2026-09-08 | 8,760.00 | 8,790.00 | 8,670.00 | 8,670.00 | 8,670.00 | 1,018 |
| 2026-09-07 | 8,960.00 | 9,020.00 | 8,710.00 | 8,750.00 | 8,750.00 | 3,747 |
| 2026-09-04 | 8,900.00 | 9,000.00 | 8,790.00 | 8,950.00 | 8,950.00 | 4,019 |
| 2026-09-03 | 8,500.00 | 9,070.00 | 8,000.00 | 8,900.00 | 8,900.00 | 5,892 |
| 2026-09-02 | 8,300.00 | 8,510.00 | 8,300.00 | 8,490.00 | 8,490.00 | 2,529 |
| 2026-09-01 | 8,980.00 | 8,980.00 | 8,220.00 | 8,510.00 | 8,510.00 | 9,424 |
| 2026-08-31 | 8,980.00 | 8,990.00 | 8,530.00 | 8,980.00 | 8,980.00 | 2,755 |
| 2026-08-28 | 9,000.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,980.00 | 1,571 |
| 2026-08-27 | 8,920.00 | 9,040.00 | 8,800.00 | 8,980.00 | 8,980.00 | 893 |
| 2026-08-26 | 8,940.00 | 9,000.00 | 8,450.00 | 8,990.00 | 8,990.00 | 3,084 |
| 2026-08-25 | 8,890.00 | 9,000.00 | 8,810.00 | 8,940.00 | 8,940.00 | 2,396 |
| 2026-08-24 | 8,840.00 | 8,970.00 | 8,740.00 | 8,960.00 | 8,960.00 | 1,778 |
| 2026-08-21 | 8,890.00 | 8,940.00 | 8,770.00 | 8,930.00 | 8,930.00 | 2,084 |
| 2026-08-20 | 8,780.00 | 9,110.00 | 8,570.00 | 9,110.00 | 9,110.00 | 14,853 |
| 2026-08-19 | 8,730.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,850.00 | 4,400 |
| 2026-08-18 | 8,800.00 | 8,810.00 | 8,750.00 | 8,800.00 | 8,800.00 | 3,741 |
| 2026-08-14 | 8,610.00 | 8,810.00 | 8,600.00 | 8,800.00 | 8,800.00 | 4,303 |
| 2026-08-13 | 8,510.00 | 8,630.00 | 8,010.00 | 8,580.00 | 8,580.00 | 3,827 |
| 2026-08-12 | 8,270.00 | 8,550.00 | 8,270.00 | 8,500.00 | 8,500.00 | 669 |
| 2026-08-11 | 8,400.00 | 8,510.00 | 8,400.00 | 8,510.00 | 8,510.00 | 3,184 |
| 2026-08-10 | 8,330.00 | 8,400.00 | 8,310.00 | 8,390.00 | 8,390.00 | 1,792 |
| 2026-08-07 | 8,280.00 | 8,330.00 | 8,200.00 | 8,330.00 | 8,330.00 | 2,453 |
| 2026-08-06 | 8,280.00 | 8,310.00 | 7,830.00 | 8,290.00 | 8,290.00 | 4,196 |
| 2026-08-05 | 8,110.00 | 8,280.00 | 8,100.00 | 8,280.00 | 8,280.00 | 3,344 |
| 2026-08-04 | 8,170.00 | 8,170.00 | 7,960.00 | 8,150.00 | 8,150.00 | 2,149 |
| 2026-08-03 | 8,270.00 | 8,300.00 | 8,170.00 | 8,200.00 | 8,200.00 | 1,253 |
| 2026-07-31 | 7,730.00 | 8,450.00 | 7,680.00 | 8,270.00 | 8,270.00 | 8,315 |
| 2026-07-30 | 7,500.00 | 8,000.00 | 7,310.00 | 7,690.00 | 7,690.00 | 10,131 |
| 2026-07-29 | 8,110.00 | 8,160.00 | 7,500.00 | 7,570.00 | 7,570.00 | 12,314 |
| 2026-07-28 | 7,560.00 | 8,190.00 | 7,560.00 | 8,170.00 | 8,170.00 | 6,543 |
| 2026-07-27 | 8,250.00 | 8,290.00 | 8,050.00 | 8,060.00 | 8,060.00 | 2,659 |
| 2026-07-24 | 8,190.00 | 8,260.00 | 8,160.00 | 8,240.00 | 8,240.00 | 6,342 |
| 2026-07-23 | 7,970.00 | 8,210.00 | 7,970.00 | 8,190.00 | 8,190.00 | 3,126 |
| 2026-07-22 | 7,930.00 | 8,310.00 | 7,880.00 | 8,110.00 | 8,110.00 | 15,019 |
| 2026-07-21 | 7,970.00 | 8,200.00 | 7,550.00 | 7,990.00 | 7,990.00 | 3,238 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 310.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 125.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.