SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,010.00	10,040.00	9,810.00	10,040.00	9,479.19	3,918
2023-10-31	9,850.00	10,190.00	9,680.00	9,830.00	9,280.92	23,253
2023-10-30	9,590.00	9,840.00	9,350.00	9,800.00	9,252.60	12,109
2023-10-27	9,500.00	9,810.00	9,100.00	9,600.00	9,063.77	15,180
2023-10-26	9,930.00	9,930.00	9,460.00	9,550.00	9,016.56	22,850
2023-10-25	9,520.00	10,180.00	9,460.00	9,970.00	9,413.10	40,258
2023-10-24	9,130.00	9,490.00	9,100.00	9,490.00	8,959.91	18,856
2023-10-23	9,460.00	9,670.00	9,190.00	9,220.00	8,705.00	27,420
2023-10-20	8,930.00	10,500.00	8,930.00	9,620.00	9,082.65	114,358
2023-10-19	9,310.00	9,420.00	9,060.00	9,320.00	8,799.41	21,817
2023-10-18	9,980.00	10,050.00	9,400.00	9,480.00	8,950.47	31,650
2023-10-17	9,990.00	10,120.00	9,900.00	9,910.00	9,356.45	10,941
2023-10-16	10,380.00	10,390.00	9,880.00	9,900.00	9,347.01	49,421
2023-10-13	10,380.00	10,550.00	10,320.00	10,550.00	9,960.70	25,783
2023-10-12	11,030.00	11,030.00	10,450.00	10,550.00	9,960.70	60,117
2023-10-11	11,150.00	11,180.00	10,810.00	11,030.00	10,413.89	43,670
2023-10-10	11,120.00	11,330.00	10,740.00	11,170.00	10,546.07	73,026
2023-10-06	10,740.00	11,360.00	10,700.00	11,200.00	10,574.40	77,374
2023-10-05	11,120.00	11,150.00	10,500.00	10,780.00	10,177.86	118,134
2023-10-04	9,910.00	11,880.00	9,910.00	11,120.00	10,498.87	672,249
2023-09-27	10,300.00	11,400.00	9,520.00	9,840.00	9,290.36	589,701
2023-09-26	9,180.00	9,400.00	9,180.00	9,210.00	8,695.55	15,262
2023-09-25	9,210.00	9,330.00	9,120.00	9,180.00	8,667.23	25,774
2023-09-22	9,200.00	9,300.00	9,120.00	9,210.00	8,695.55	66,978
2023-09-21	10,240.00	10,340.00	9,830.00	10,010.00	9,450.87	57,906
2023-09-20	10,250.00	10,690.00	10,250.00	10,290.00	9,715.23	21,791
2023-09-19	10,230.00	10,950.00	10,160.00	10,350.00	9,771.88	128,784
2023-09-18	9,890.00	10,480.00	9,780.00	10,060.00	9,498.08	42,496
2023-09-15	9,870.00	9,940.00	9,760.00	9,890.00	9,337.57	5,062
2023-09-14	9,840.00	9,900.00	9,760.00	9,870.00	9,318.69	10,675
2023-09-13	10,020.00	10,030.00	9,800.00	9,930.00	9,375.34	7,424
2023-09-12	10,190.00	10,390.00	9,990.00	10,160.00	9,592.49	15,874
2023-09-11	10,100.00	10,510.00	10,000.00	10,180.00	9,611.37	23,049
2023-09-08	9,760.00	10,050.00	9,670.00	10,020.00	9,460.31	20,437
2023-09-07	9,970.00	9,970.00	9,750.00	9,800.00	9,252.60	6,990
2023-09-06	10,060.00	10,060.00	9,880.00	9,970.00	9,413.10	9,306
2023-09-05	9,990.00	10,120.00	9,920.00	10,050.00	9,488.63	13,308
2023-09-04	9,870.00	9,990.00	9,750.00	9,990.00	9,431.99	10,008
2023-09-01	10,020.00	10,020.00	9,740.00	9,850.00	9,299.81	15,847
2023-08-31	9,830.00	10,320.00	9,750.00	10,020.00	9,460.31	31,013
2023-08-30	9,840.00	9,890.00	9,720.00	9,780.00	9,233.72	4,918
2023-08-29	9,740.00	9,890.00	9,730.00	9,840.00	9,290.36	8,224
2023-08-28	9,690.00	9,740.00	9,440.00	9,720.00	9,177.07	9,157
2023-08-25	9,540.00	9,700.00	9,500.00	9,690.00	9,148.74	7,797
2023-08-24	9,420.00	9,590.00	9,340.00	9,540.00	9,007.12	5,068
2023-08-23	9,330.00	9,590.00	9,260.00	9,430.00	8,903.27	8,565
2023-08-22	9,280.00	9,400.00	9,280.00	9,330.00	8,808.85	9,188
2023-08-21	9,300.00	9,390.00	9,180.00	9,360.00	8,837.18	5,955
2023-08-18	9,050.00	9,330.00	8,970.00	9,300.00	8,780.53	4,585
2023-08-17	9,100.00	9,180.00	8,850.00	9,150.00	8,638.91	23,346
2023-08-16	9,410.00	9,440.00	9,100.00	9,130.00	8,620.02	14,063
2023-08-14	9,500.00	9,610.00	9,500.00	9,550.00	9,016.56	3,870
2023-08-11	9,500.00	9,690.00	9,270.00	9,650.00	9,110.98	7,842
2023-08-10	9,570.00	9,580.00	9,440.00	9,500.00	8,969.36	5,131
2023-08-09	9,420.00	9,530.00	9,380.00	9,530.00	8,997.68	5,764
2023-08-08	9,520.00	9,620.00	9,410.00	9,430.00	8,903.27	5,395
2023-08-07	9,640.00	9,640.00	9,460.00	9,580.00	9,044.89	4,807
2023-08-04	9,460.00	9,610.00	9,400.00	9,610.00	9,073.21	6,934
2023-08-03	9,540.00	9,570.00	9,250.00	9,570.00	9,035.45	5,127
2023-08-02	9,720.00	9,820.00	9,530.00	9,650.00	9,110.98	9,584

← NewerPage 13 of 21 · 1,223 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.