SOOSAN INT Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,450.00	10,450.00	10,210.00	10,280.00	9,824.21	15,972
2024-01-26	10,400.00	10,490.00	10,320.00	10,450.00	9,986.67	5,722
2024-01-25	10,360.00	10,490.00	10,320.00	10,410.00	9,948.44	13,052
2024-01-24	10,430.00	10,490.00	10,350.00	10,480.00	10,015.34	13,985
2024-01-23	10,490.00	10,530.00	10,380.00	10,420.00	9,958.00	7,533
2024-01-22	10,350.00	10,520.00	10,320.00	10,490.00	10,024.90	22,122
2024-01-19	10,210.00	10,340.00	10,130.00	10,210.00	9,757.31	14,149
2024-01-18	10,060.00	10,250.00	9,950.00	10,210.00	9,757.31	6,206
2024-01-17	10,230.00	10,280.00	10,020.00	10,060.00	9,613.96	22,327
2024-01-16	10,590.00	10,620.00	10,270.00	10,270.00	9,814.65	9,383
2024-01-15	10,640.00	10,730.00	10,560.00	10,590.00	10,120.46	7,129
2024-01-12	10,880.00	10,930.00	10,690.00	10,700.00	10,225.59	31,186
2024-01-11	10,970.00	10,980.00	10,770.00	10,870.00	10,388.05	31,744
2024-01-10	10,750.00	10,940.00	10,700.00	10,870.00	10,388.05	9,806
2024-01-09	10,730.00	10,780.00	10,550.00	10,740.00	10,263.81	8,545
2024-01-08	11,100.00	11,100.00	10,720.00	10,720.00	10,244.70	22,584
2024-01-05	10,770.00	11,010.00	10,770.00	11,010.00	10,521.84	23,314
2024-01-04	10,730.00	11,240.00	10,600.00	10,900.00	10,416.72	66,147
2024-01-03	10,480.00	11,250.00	10,450.00	10,730.00	10,254.26	49,931
2024-01-02	10,320.00	10,940.00	10,280.00	10,590.00	10,120.46	62,459
2023-12-28	10,180.00	10,310.00	10,020.00	10,270.00	9,814.65	7,846
2023-12-27	10,180.00	10,380.00	10,180.00	10,270.00	9,814.65	10,328
2023-12-26	10,260.00	10,630.00	10,260.00	10,370.00	9,790.76	17,743
2023-12-22	10,310.00	10,320.00	10,200.00	10,300.00	9,724.67	5,878
2023-12-21	10,250.00	10,350.00	10,240.00	10,320.00	9,743.55	7,466
2023-12-20	10,300.00	10,360.00	10,220.00	10,280.00	9,705.79	9,046
2023-12-19	10,280.00	10,400.00	10,220.00	10,240.00	9,668.02	9,316
2023-12-18	10,320.00	10,400.00	10,110.00	10,320.00	9,743.55	7,558
2023-12-15	10,280.00	10,400.00	10,250.00	10,330.00	9,752.99	3,205
2023-12-14	10,400.00	10,450.00	10,210.00	10,290.00	9,715.23	15,002
2023-12-13	10,510.00	10,600.00	10,220.00	10,460.00	9,875.73	17,502
2023-12-12	10,530.00	10,530.00	10,410.00	10,510.00	9,922.94	7,990
2023-12-11	10,440.00	10,480.00	10,250.00	10,480.00	9,894.61	8,597
2023-12-08	10,220.00	10,500.00	10,220.00	10,440.00	9,856.85	5,213
2023-12-07	10,250.00	10,450.00	10,250.00	10,300.00	9,724.67	2,386
2023-12-06	10,240.00	10,350.00	10,190.00	10,330.00	9,752.99	5,595
2023-12-05	10,140.00	10,340.00	10,140.00	10,330.00	9,752.99	4,136
2023-12-04	10,350.00	10,370.00	10,110.00	10,340.00	9,762.43	6,647
2023-12-01	10,460.00	10,460.00	10,210.00	10,370.00	9,790.76	6,990
2023-11-30	10,590.00	10,710.00	10,300.00	10,450.00	9,866.29	13,884
2023-11-29	10,530.00	10,690.00	10,430.00	10,540.00	9,951.26	6,887
2023-11-28	10,370.00	10,530.00	10,370.00	10,530.00	9,941.82	8,248
2023-11-27	10,400.00	10,460.00	10,300.00	10,430.00	9,847.41	13,772
2023-11-24	10,500.00	10,500.00	10,300.00	10,400.00	9,819.08	8,770
2023-11-23	10,570.00	10,570.00	10,400.00	10,500.00	9,913.50	8,255
2023-11-22	10,540.00	10,540.00	10,360.00	10,510.00	9,922.94	13,921
2023-11-21	10,320.00	10,550.00	10,310.00	10,490.00	9,904.06	10,269
2023-11-20	10,420.00	10,490.00	10,310.00	10,320.00	9,743.55	10,332
2023-11-17	10,960.00	10,960.00	10,310.00	10,420.00	9,837.97	14,287
2023-11-16	10,430.00	10,640.00	10,430.00	10,600.00	10,007.91	15,923
2023-11-15	10,360.00	10,490.00	10,230.00	10,430.00	9,847.41	21,460
2023-11-14	10,120.00	10,430.00	10,120.00	10,400.00	9,819.08	11,129
2023-11-13	10,300.00	10,400.00	10,200.00	10,290.00	9,715.23	13,638
2023-11-10	10,320.00	10,430.00	9,800.00	10,340.00	9,762.43	6,334
2023-11-09	10,430.00	10,580.00	10,190.00	10,490.00	9,904.06	11,662
2023-11-08	10,210.00	10,600.00	10,150.00	10,370.00	9,790.76	11,690
2023-11-07	10,240.00	10,400.00	10,090.00	10,350.00	9,771.88	11,919
2023-11-06	10,190.00	10,250.00	10,010.00	10,240.00	9,668.02	14,599
2023-11-03	10,090.00	10,190.00	9,910.00	10,190.00	9,620.81	8,098
2023-11-02	10,000.00	10,080.00	9,950.00	10,080.00	9,516.96	9,202

← NewerPage 12 of 21 · 1,224 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.