SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,420.00	9,810.00	9,420.00	9,800.00	9,252.60	5,184
2023-07-31	9,520.00	9,610.00	9,360.00	9,580.00	9,044.89	4,026
2023-07-28	9,190.00	9,480.00	9,190.00	9,460.00	8,931.59	7,510
2023-07-27	8,820.00	9,420.00	8,780.00	9,200.00	8,686.11	25,546
2023-07-26	8,960.00	9,060.00	8,550.00	8,910.00	8,412.31	42,753
2023-07-25	9,280.00	9,440.00	9,010.00	9,070.00	8,563.37	37,248
2023-07-24	9,890.00	9,890.00	9,380.00	9,400.00	8,874.94	30,039
2023-07-21	10,010.00	10,010.00	9,820.00	9,940.00	9,384.78	7,054
2023-07-20	10,000.00	10,010.00	9,820.00	10,010.00	9,450.87	13,220
2023-07-19	9,930.00	10,060.00	9,930.00	10,000.00	9,441.43	12,522
2023-07-18	10,010.00	10,160.00	9,950.00	10,000.00	9,441.43	15,882
2023-07-17	10,150.00	10,160.00	10,020.00	10,110.00	9,545.28	11,152
2023-07-14	10,300.00	10,300.00	10,000.00	10,150.00	9,583.05	21,940
2023-07-13	10,100.00	10,240.00	10,100.00	10,220.00	9,649.14	10,862
2023-07-12	10,280.00	10,280.00	10,100.00	10,160.00	9,592.49	6,089
2023-07-11	10,150.00	10,260.00	10,040.00	10,100.00	9,535.84	7,463
2023-07-10	10,060.00	10,320.00	10,000.00	10,250.00	9,677.46	19,713
2023-07-07	10,150.00	10,160.00	10,020.00	10,150.00	9,583.05	7,775
2023-07-06	10,440.00	10,440.00	10,050.00	10,150.00	9,583.05	16,445
2023-07-05	10,360.00	10,450.00	10,200.00	10,360.00	9,781.32	7,884
2023-07-04	10,660.00	10,660.00	10,380.00	10,480.00	9,894.61	12,572
2023-07-03	10,300.00	10,650.00	10,300.00	10,570.00	9,979.59	6,623
2023-06-30	10,360.00	10,580.00	10,200.00	10,300.00	9,724.67	9,792
2023-06-29	10,730.00	10,730.00	10,310.00	10,360.00	9,781.32	10,412
2023-06-28	10,390.00	10,770.00	10,350.00	10,580.00	9,989.03	10,331
2023-06-27	10,240.00	10,550.00	10,160.00	10,450.00	9,866.29	7,699
2023-06-26	10,270.00	10,350.00	10,060.00	10,350.00	9,771.88	11,095
2023-06-23	10,520.00	10,530.00	10,000.00	10,360.00	9,781.32	10,807
2023-06-22	10,620.00	10,690.00	10,420.00	10,520.00	9,932.38	13,140
2023-06-21	10,860.00	10,920.00	10,510.00	10,630.00	10,036.24	15,566
2023-06-20	10,820.00	11,020.00	10,820.00	10,920.00	10,310.04	8,748
2023-06-19	10,950.00	10,990.00	10,800.00	10,950.00	10,338.36	5,062
2023-06-16	10,930.00	11,030.00	10,830.00	10,950.00	10,338.36	9,354
2023-06-15	11,100.00	11,280.00	10,860.00	10,890.00	10,281.71	22,225
2023-06-14	11,600.00	11,620.00	11,130.00	11,200.00	10,574.40	32,209
2023-06-13	11,080.00	11,550.00	11,080.00	11,490.00	10,848.20	52,488
2023-06-12	11,200.00	11,250.00	11,070.00	11,100.00	10,479.98	8,432
2023-06-09	11,150.00	11,420.00	11,010.00	11,150.00	10,527.19	19,765
2023-06-08	11,000.00	11,130.00	10,940.00	11,110.00	10,489.42	6,969
2023-06-07	11,010.00	11,140.00	10,970.00	11,080.00	10,461.10	5,727
2023-06-05	11,050.00	11,100.00	10,920.00	11,010.00	10,395.01	6,490
2023-06-02	11,150.00	11,150.00	10,920.00	10,950.00	10,338.36	6,080
2023-06-01	10,900.00	11,080.00	10,900.00	11,080.00	10,461.10	5,308
2023-05-31	10,750.00	10,980.00	10,750.00	10,960.00	10,347.80	3,690
2023-05-30	10,850.00	11,000.00	10,820.00	10,870.00	10,262.83	4,564
2023-05-26	11,020.00	11,030.00	10,800.00	10,940.00	10,328.92	9,298
2023-05-25	10,920.00	11,100.00	10,830.00	11,020.00	10,404.45	5,288
2023-05-24	11,300.00	11,300.00	10,960.00	11,020.00	10,404.45	15,035
2023-05-23	11,230.00	11,450.00	11,080.00	11,330.00	10,697.14	26,598
2023-05-22	11,310.00	11,310.00	11,030.00	11,280.00	10,649.93	10,491
2023-05-19	11,000.00	11,210.00	11,000.00	11,210.00	10,583.84	13,720
2023-05-18	11,020.00	11,110.00	10,940.00	11,000.00	10,385.57	9,797
2023-05-17	10,300.00	11,070.00	10,290.00	11,000.00	10,385.57	31,178
2023-05-16	10,280.00	10,620.00	10,280.00	10,430.00	9,847.41	11,811
2023-05-15	10,450.00	10,610.00	10,320.00	10,450.00	9,866.29	12,128
2023-05-12	10,660.00	10,790.00	10,420.00	10,630.00	10,036.24	9,700
2023-05-11	10,640.00	10,810.00	10,640.00	10,710.00	10,111.77	11,070
2023-05-10	10,360.00	10,690.00	10,240.00	10,690.00	10,092.88	19,260
2023-05-09	10,310.00	10,380.00	10,150.00	10,360.00	9,781.32	6,685
2023-05-08	10,520.00	10,550.00	10,310.00	10,370.00	9,790.76	11,582

← NewerPage 14 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.