SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,430.00 | 10,530.00 | 10,260.00 | 10,270.00 | 9,814.65 | 10,873 |
| 2024-04-24 | 10,200.00 | 10,450.00 | 10,200.00 | 10,440.00 | 9,977.11 | 14,981 |
| 2024-04-23 | 10,210.00 | 10,350.00 | 10,020.00 | 10,180.00 | 9,728.64 | 18,034 |
| 2024-04-22 | 10,170.00 | 11,180.00 | 10,020.00 | 10,250.00 | 9,795.54 | 106,132 |
| 2024-04-19 | 10,150.00 | 10,190.00 | 9,510.00 | 9,860.00 | 9,422.83 | 27,240 |
| 2024-04-18 | 9,900.00 | 10,220.00 | 9,900.00 | 10,110.00 | 9,661.74 | 17,553 |
| 2024-04-17 | 10,010.00 | 10,150.00 | 9,850.00 | 10,020.00 | 9,575.74 | 15,672 |
| 2024-04-16 | 10,100.00 | 10,100.00 | 9,710.00 | 9,900.00 | 9,461.06 | 22,273 |
| 2024-04-15 | 10,060.00 | 10,060.00 | 9,840.00 | 9,900.00 | 9,461.06 | 35,841 |
| 2024-04-12 | 10,240.00 | 10,240.00 | 9,790.00 | 10,170.00 | 9,719.08 | 52,808 |
| 2024-04-11 | 10,800.00 | 10,990.00 | 10,000.00 | 10,080.00 | 9,633.07 | 134,871 |
| 2024-04-09 | 11,280.00 | 11,560.00 | 11,090.00 | 11,290.00 | 10,789.43 | 45,774 |
| 2024-04-08 | 11,560.00 | 11,560.00 | 11,060.00 | 11,080.00 | 10,588.74 | 35,633 |
| 2024-04-05 | 11,240.00 | 11,650.00 | 10,800.00 | 11,650.00 | 11,133.46 | 34,469 |
| 2024-04-04 | 11,470.00 | 11,470.00 | 10,970.00 | 11,050.00 | 10,560.07 | 68,791 |
| 2024-04-03 | 12,110.00 | 12,180.00 | 11,340.00 | 11,470.00 | 10,961.45 | 40,457 |
| 2024-04-02 | 12,560.00 | 12,570.00 | 11,540.00 | 12,110.00 | 11,573.07 | 76,635 |
| 2024-04-01 | 12,370.00 | 12,720.00 | 12,240.00 | 12,420.00 | 11,869.32 | 39,882 |
| 2024-03-29 | 12,200.00 | 12,750.00 | 11,890.00 | 12,370.00 | 11,821.54 | 50,388 |
| 2024-03-28 | 12,220.00 | 12,470.00 | 12,150.00 | 12,270.00 | 11,725.98 | 61,855 |
| 2024-03-27 | 12,500.00 | 12,700.00 | 12,070.00 | 12,350.00 | 11,802.43 | 66,033 |
| 2024-03-26 | 13,200.00 | 13,610.00 | 11,890.00 | 12,490.00 | 11,936.22 | 318,491 |
| 2024-03-25 | 12,950.00 | 14,200.00 | 12,700.00 | 13,340.00 | 12,748.53 | 284,507 |
| 2024-03-22 | 11,980.00 | 13,150.00 | 11,640.00 | 12,700.00 | 12,136.91 | 112,239 |
| 2024-03-21 | 11,810.00 | 12,130.00 | 11,720.00 | 11,970.00 | 11,439.28 | 27,111 |
| 2024-03-20 | 11,850.00 | 12,360.00 | 11,700.00 | 11,810.00 | 11,286.37 | 51,951 |
| 2024-03-19 | 12,110.00 | 12,200.00 | 11,260.00 | 11,760.00 | 11,238.59 | 88,571 |
| 2024-03-18 | 11,420.00 | 12,060.00 | 11,340.00 | 11,860.00 | 11,334.15 | 122,050 |
| 2024-03-15 | 11,170.00 | 11,300.00 | 11,040.00 | 11,290.00 | 10,789.43 | 25,233 |
| 2024-03-14 | 10,690.00 | 11,300.00 | 10,680.00 | 11,290.00 | 10,789.43 | 108,437 |
| 2024-03-13 | 10,510.00 | 10,700.00 | 10,410.00 | 10,700.00 | 10,225.59 | 6,926 |
| 2024-03-12 | 10,360.00 | 10,580.00 | 10,360.00 | 10,490.00 | 10,024.90 | 8,388 |
| 2024-03-11 | 10,550.00 | 10,550.00 | 10,330.00 | 10,490.00 | 10,024.90 | 17,757 |
| 2024-03-08 | 10,580.00 | 10,650.00 | 10,470.00 | 10,560.00 | 10,091.79 | 11,692 |
| 2024-03-07 | 10,740.00 | 10,750.00 | 10,500.00 | 10,580.00 | 10,110.91 | 8,976 |
| 2024-03-06 | 10,490.00 | 10,730.00 | 10,410.00 | 10,710.00 | 10,235.14 | 16,334 |
| 2024-03-05 | 10,530.00 | 10,530.00 | 10,390.00 | 10,500.00 | 10,034.45 | 13,163 |
| 2024-03-04 | 10,400.00 | 10,510.00 | 10,330.00 | 10,490.00 | 10,024.90 | 16,565 |
| 2024-02-29 | 10,410.00 | 10,530.00 | 10,320.00 | 10,490.00 | 10,024.90 | 10,357 |
| 2024-02-28 | 10,390.00 | 10,610.00 | 10,390.00 | 10,520.00 | 10,053.57 | 5,576 |
| 2024-02-27 | 10,370.00 | 10,570.00 | 10,370.00 | 10,500.00 | 10,034.45 | 6,872 |
| 2024-02-26 | 10,410.00 | 10,490.00 | 10,280.00 | 10,490.00 | 10,024.90 | 4,295 |
| 2024-02-23 | 10,350.00 | 10,500.00 | 10,250.00 | 10,410.00 | 9,948.44 | 10,971 |
| 2024-02-22 | 10,230.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,891.10 | 6,610 |
| 2024-02-21 | 10,360.00 | 10,360.00 | 10,290.00 | 10,300.00 | 9,843.32 | 7,602 |
| 2024-02-20 | 10,330.00 | 10,440.00 | 10,290.00 | 10,360.00 | 9,900.66 | 13,799 |
| 2024-02-19 | 10,530.00 | 10,570.00 | 10,330.00 | 10,440.00 | 9,977.11 | 8,574 |
| 2024-02-16 | 10,670.00 | 10,710.00 | 10,530.00 | 10,530.00 | 10,063.12 | 5,000 |
| 2024-02-15 | 10,620.00 | 10,820.00 | 10,610.00 | 10,670.00 | 10,196.92 | 3,454 |
| 2024-02-14 | 10,760.00 | 10,790.00 | 10,610.00 | 10,620.00 | 10,149.13 | 9,943 |
| 2024-02-13 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,273.37 | 8,138 |
| 2024-02-08 | 10,330.00 | 10,750.00 | 10,330.00 | 10,750.00 | 10,273.37 | 12,931 |
| 2024-02-07 | 10,360.00 | 10,370.00 | 10,270.00 | 10,330.00 | 9,871.99 | 6,090 |
| 2024-02-06 | 10,190.00 | 10,390.00 | 10,060.00 | 10,360.00 | 9,900.66 | 8,028 |
| 2024-02-05 | 10,110.00 | 10,230.00 | 9,960.00 | 10,180.00 | 9,728.64 | 5,462 |
| 2024-02-02 | 10,050.00 | 10,160.00 | 10,050.00 | 10,100.00 | 9,652.19 | 5,374 |
| 2024-02-01 | 10,050.00 | 10,160.00 | 10,030.00 | 10,100.00 | 9,652.19 | 4,051 |
| 2024-01-31 | 10,210.00 | 10,270.00 | 10,100.00 | 10,150.00 | 9,699.97 | 7,429 |
| 2024-01-30 | 10,200.00 | 10,400.00 | 10,070.00 | 10,210.00 | 9,757.31 | 33,142 |
| 2024-01-29 | 10,450.00 | 10,450.00 | 10,210.00 | 10,280.00 | 9,824.21 | 15,972 |
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.