SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,270.00 | 10,460.00 | 10,270.00 | 10,380.00 | 9,919.77 | 4,109 |
| 2024-07-23 | 10,400.00 | 10,610.00 | 10,400.00 | 10,460.00 | 9,996.23 | 4,295 |
| 2024-07-22 | 10,430.00 | 10,480.00 | 10,230.00 | 10,480.00 | 10,015.34 | 6,160 |
| 2024-07-19 | 10,440.00 | 10,500.00 | 10,230.00 | 10,430.00 | 9,967.56 | 9,324 |
| 2024-07-18 | 10,390.00 | 10,450.00 | 10,220.00 | 10,440.00 | 9,977.11 | 14,421 |
| 2024-07-17 | 10,590.00 | 10,590.00 | 10,400.00 | 10,400.00 | 9,938.89 | 12,772 |
| 2024-07-16 | 10,490.00 | 10,700.00 | 10,360.00 | 10,590.00 | 10,120.46 | 4,614 |
| 2024-07-15 | 10,690.00 | 10,690.00 | 10,400.00 | 10,480.00 | 10,015.34 | 15,353 |
| 2024-07-12 | 10,430.00 | 10,530.00 | 10,430.00 | 10,500.00 | 10,034.45 | 6,573 |
| 2024-07-11 | 10,630.00 | 10,640.00 | 10,460.00 | 10,530.00 | 10,063.12 | 2,272 |
| 2024-07-10 | 10,420.00 | 10,660.00 | 10,370.00 | 10,520.00 | 10,053.57 | 10,781 |
| 2024-07-09 | 10,550.00 | 10,590.00 | 10,330.00 | 10,420.00 | 9,958.00 | 28,043 |
| 2024-07-08 | 10,520.00 | 10,680.00 | 10,430.00 | 10,540.00 | 10,072.68 | 55,790 |
| 2024-07-05 | 10,600.00 | 10,830.00 | 10,490.00 | 10,570.00 | 10,101.35 | 10,078 |
| 2024-07-04 | 10,600.00 | 10,930.00 | 10,530.00 | 10,650.00 | 10,177.80 | 11,368 |
| 2024-07-03 | 10,880.00 | 10,880.00 | 10,430.00 | 10,620.00 | 10,149.13 | 43,089 |
| 2024-07-02 | 10,780.00 | 10,980.00 | 10,640.00 | 10,890.00 | 10,407.16 | 19,535 |
| 2024-07-01 | 10,710.00 | 11,020.00 | 10,690.00 | 10,970.00 | 10,483.61 | 18,754 |
| 2024-06-28 | 10,700.00 | 10,760.00 | 10,600.00 | 10,710.00 | 10,235.14 | 4,001 |
| 2024-06-27 | 10,540.00 | 10,760.00 | 10,510.00 | 10,700.00 | 10,225.59 | 20,939 |
| 2024-06-26 | 10,550.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,082.24 | 48,688 |
| 2024-06-25 | 10,420.00 | 10,910.00 | 10,420.00 | 10,650.00 | 10,177.80 | 11,719 |
| 2024-06-24 | 10,740.00 | 10,950.00 | 10,510.00 | 10,520.00 | 10,053.57 | 15,371 |
| 2024-06-21 | 10,850.00 | 10,950.00 | 10,530.00 | 10,740.00 | 10,263.81 | 13,681 |
| 2024-06-20 | 10,610.00 | 10,880.00 | 10,600.00 | 10,850.00 | 10,368.93 | 16,678 |
| 2024-06-19 | 10,670.00 | 10,930.00 | 10,410.00 | 10,730.00 | 10,254.26 | 11,033 |
| 2024-06-18 | 10,770.00 | 10,770.00 | 10,430.00 | 10,580.00 | 10,110.91 | 9,831 |
| 2024-06-17 | 10,530.00 | 10,740.00 | 10,530.00 | 10,590.00 | 10,120.46 | 15,441 |
| 2024-06-14 | 10,560.00 | 11,610.00 | 10,500.00 | 10,620.00 | 10,149.13 | 145,510 |
| 2024-06-13 | 10,500.00 | 10,710.00 | 10,450.00 | 10,530.00 | 10,063.12 | 6,851 |
| 2024-06-12 | 10,660.00 | 10,790.00 | 10,320.00 | 10,550.00 | 10,082.24 | 25,968 |
| 2024-06-11 | 10,790.00 | 10,860.00 | 10,690.00 | 10,790.00 | 10,311.60 | 9,522 |
| 2024-06-10 | 11,020.00 | 11,020.00 | 10,510.00 | 10,750.00 | 10,273.37 | 24,189 |
| 2024-06-07 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 10,607.85 | 20,618 |
| 2024-06-05 | 11,410.00 | 11,470.00 | 11,100.00 | 11,400.00 | 10,894.55 | 36,439 |
| 2024-06-04 | 11,600.00 | 11,710.00 | 11,340.00 | 11,400.00 | 10,894.55 | 60,527 |
| 2024-06-03 | 11,410.00 | 11,640.00 | 11,290.00 | 11,600.00 | 11,085.68 | 48,163 |
| 2024-05-31 | 11,090.00 | 11,540.00 | 11,090.00 | 11,420.00 | 10,913.66 | 30,682 |
| 2024-05-30 | 10,870.00 | 11,360.00 | 10,860.00 | 11,090.00 | 10,598.29 | 54,136 |
| 2024-05-29 | 10,920.00 | 11,250.00 | 10,810.00 | 10,860.00 | 10,378.49 | 20,881 |
| 2024-05-28 | 11,230.00 | 11,360.00 | 10,970.00 | 10,990.00 | 10,502.73 | 25,515 |
| 2024-05-27 | 11,090.00 | 11,350.00 | 10,910.00 | 11,110.00 | 10,617.41 | 60,013 |
| 2024-05-24 | 11,020.00 | 11,180.00 | 10,830.00 | 11,140.00 | 10,646.08 | 23,132 |
| 2024-05-23 | 10,490.00 | 11,800.00 | 10,430.00 | 11,020.00 | 10,531.40 | 198,917 |
| 2024-05-22 | 10,380.00 | 10,500.00 | 10,370.00 | 10,490.00 | 10,024.90 | 14,556 |
| 2024-05-21 | 10,310.00 | 10,510.00 | 10,260.00 | 10,370.00 | 9,910.22 | 13,842 |
| 2024-05-20 | 10,470.00 | 10,470.00 | 10,280.00 | 10,310.00 | 9,852.88 | 12,609 |
| 2024-05-17 | 10,630.00 | 10,630.00 | 10,420.00 | 10,470.00 | 10,005.78 | 7,119 |
| 2024-05-16 | 10,690.00 | 10,720.00 | 10,470.00 | 10,700.00 | 10,225.59 | 7,997 |
| 2024-05-14 | 10,510.00 | 10,690.00 | 10,510.00 | 10,600.00 | 10,130.02 | 2,914 |
| 2024-05-13 | 10,680.00 | 10,680.00 | 10,350.00 | 10,510.00 | 10,044.01 | 19,037 |
| 2024-05-10 | 10,650.00 | 10,760.00 | 10,650.00 | 10,690.00 | 10,216.03 | 6,214 |
| 2024-05-09 | 10,630.00 | 10,820.00 | 10,590.00 | 10,690.00 | 10,216.03 | 12,813 |
| 2024-05-08 | 10,410.00 | 10,730.00 | 10,380.00 | 10,730.00 | 10,254.26 | 22,219 |
| 2024-05-07 | 10,110.00 | 11,300.00 | 10,110.00 | 10,410.00 | 9,948.44 | 157,181 |
| 2024-05-03 | 10,220.00 | 10,360.00 | 10,130.00 | 10,130.00 | 9,680.86 | 17,084 |
| 2024-05-02 | 10,200.00 | 10,320.00 | 10,120.00 | 10,210.00 | 9,757.31 | 14,429 |
| 2024-04-30 | 10,230.00 | 10,610.00 | 10,230.00 | 10,370.00 | 9,910.22 | 24,445 |
| 2024-04-29 | 10,280.00 | 10,420.00 | 10,210.00 | 10,300.00 | 9,843.32 | 6,060 |
| 2024-04-26 | 10,270.00 | 10,360.00 | 10,240.00 | 10,350.00 | 9,891.10 | 8,020 |
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.