SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,200.00	10,520.00	10,180.00	10,420.00	9,837.97	8,935
2023-05-03	10,280.00	10,430.00	10,250.00	10,360.00	9,781.32	12,353
2023-05-02	10,130.00	10,480.00	10,040.00	10,330.00	9,752.99	23,583
2023-04-28	10,580.00	10,900.00	10,130.00	10,130.00	9,564.16	30,949
2023-04-27	10,700.00	10,700.00	10,310.00	10,580.00	9,989.03	11,054
2023-04-26	10,510.00	10,760.00	10,050.00	10,690.00	10,092.88	22,579
2023-04-25	10,750.00	10,840.00	10,480.00	10,630.00	10,036.24	15,379
2023-04-24	10,720.00	10,930.00	10,520.00	10,740.00	10,140.09	15,164
2023-04-21	11,060.00	11,300.00	10,750.00	10,750.00	10,149.53	20,271
2023-04-20	11,610.00	11,660.00	11,100.00	11,150.00	10,527.19	20,935
2023-04-19	11,510.00	11,630.00	11,410.00	11,610.00	10,961.50	10,505
2023-04-18	11,800.00	11,800.00	11,500.00	11,500.00	10,857.64	17,419
2023-04-17	11,650.00	11,820.00	11,410.00	11,800.00	11,140.88	16,166
2023-04-14	11,650.00	11,830.00	11,540.00	11,580.00	10,933.17	20,036
2023-04-13	11,240.00	11,610.00	11,200.00	11,590.00	10,942.61	13,091
2023-04-12	11,340.00	11,600.00	11,180.00	11,280.00	10,649.93	23,944
2023-04-11	11,040.00	11,290.00	10,850.00	11,170.00	10,546.07	22,643
2023-04-10	11,530.00	11,630.00	11,000.00	11,150.00	10,527.19	31,676
2023-04-07	11,570.00	11,580.00	11,350.00	11,520.00	10,876.52	11,830
2023-04-06	11,900.00	11,900.00	11,360.00	11,560.00	10,914.29	32,077
2023-04-05	11,880.00	11,980.00	11,750.00	11,900.00	11,235.30	12,569
2023-04-04	11,700.00	11,860.00	11,400.00	11,840.00	11,178.65	20,412
2023-04-03	11,350.00	11,840.00	11,350.00	11,750.00	11,093.68	30,829
2023-03-31	11,820.00	11,820.00	11,330.00	11,350.00	10,716.02	24,885
2023-03-30	12,100.00	12,100.00	11,620.00	11,770.00	11,112.56	14,205
2023-03-29	11,910.00	12,050.00	11,540.00	11,900.00	11,235.30	23,279
2023-03-28	11,730.00	12,090.00	11,710.00	11,910.00	11,244.74	32,042
2023-03-27	12,300.00	12,300.00	11,820.00	11,880.00	11,216.41	33,111
2023-03-24	12,480.00	12,720.00	12,220.00	12,340.00	11,650.72	47,500
2023-03-23	12,240.00	12,500.00	12,030.00	12,350.00	11,660.16	63,181
2023-03-22	12,800.00	12,900.00	12,400.00	12,540.00	11,839.55	70,095
2023-03-21	12,980.00	13,010.00	12,420.00	12,630.00	11,924.52	42,951
2023-03-20	12,560.00	13,140.00	12,500.00	12,970.00	12,245.53	50,930
2023-03-17	12,350.00	12,860.00	12,250.00	12,770.00	12,056.70	62,389
2023-03-16	12,390.00	12,390.00	11,800.00	12,250.00	11,565.75	69,855
2023-03-15	12,360.00	12,740.00	12,250.00	12,390.00	11,697.93	39,404
2023-03-14	12,660.00	12,690.00	12,020.00	12,250.00	11,565.75	47,742
2023-03-13	12,620.00	13,070.00	12,240.00	12,790.00	12,075.58	74,745
2023-03-10	13,140.00	13,200.00	12,300.00	12,700.00	11,990.61	71,510
2023-03-09	13,030.00	13,450.00	12,700.00	12,950.00	12,226.65	54,937
2023-03-08	12,920.00	13,340.00	12,890.00	13,090.00	12,358.83	32,400
2023-03-07	13,450.00	13,450.00	13,020.00	13,040.00	12,311.62	29,185
2023-03-06	13,580.00	13,650.00	13,250.00	13,340.00	12,594.86	25,666
2023-03-03	13,280.00	13,660.00	13,210.00	13,580.00	12,821.46	53,585
2023-03-02	13,620.00	13,730.00	13,180.00	13,310.00	12,566.54	25,437
2023-02-28	13,400.00	13,710.00	13,240.00	13,600.00	12,840.34	53,772
2023-02-27	13,210.00	13,490.00	12,950.00	13,350.00	12,604.30	37,581
2023-02-24	13,980.00	13,980.00	13,130.00	13,220.00	12,481.57	58,943
2023-02-23	13,800.00	13,960.00	13,630.00	13,850.00	13,076.38	90,182
2023-02-22	13,500.00	13,740.00	13,490.00	13,730.00	12,963.08	29,845
2023-02-21	13,800.00	14,080.00	13,600.00	13,750.00	12,981.96	33,871
2023-02-20	13,450.00	13,900.00	13,270.00	13,820.00	13,048.05	38,535
2023-02-17	13,640.00	13,770.00	13,370.00	13,500.00	12,745.93	49,492
2023-02-16	13,800.00	14,400.00	13,500.00	13,640.00	12,878.11	84,798
2023-02-15	13,860.00	13,970.00	13,500.00	13,700.00	12,934.75	75,052
2023-02-14	13,720.00	13,930.00	13,690.00	13,760.00	12,991.40	39,531
2023-02-13	13,780.00	13,890.00	13,110.00	13,890.00	13,114.14	41,730
2023-02-10	14,000.00	14,240.00	13,560.00	13,780.00	13,010.29	59,660
2023-02-09	14,410.00	14,590.00	14,100.00	14,240.00	13,444.59	141,380
2023-02-08	13,300.00	14,000.00	13,150.00	14,000.00	13,218.00	130,668

← NewerPage 15 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.