SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,560.00	13,580.00	13,110.00	13,150.00	12,415.48	76,685
2023-02-06	14,550.00	14,560.00	13,360.00	13,450.00	12,698.72	147,296
2023-02-03	14,300.00	14,570.00	14,210.00	14,300.00	13,501.24	58,162
2023-02-02	14,180.00	14,520.00	14,150.00	14,400.00	13,595.65	65,744
2023-02-01	14,630.00	14,860.00	14,050.00	14,180.00	13,387.94	114,158
2023-01-31	14,880.00	14,990.00	14,250.00	14,630.00	13,812.81	116,441
2023-01-30	16,040.00	16,100.00	14,840.00	14,880.00	14,048.84	266,523
2023-01-27	15,840.00	16,170.00	15,330.00	15,640.00	14,766.39	258,260
2023-01-26	15,160.00	16,230.00	14,800.00	15,730.00	14,851.36	551,859
2023-01-25	14,750.00	15,340.00	14,750.00	15,160.00	14,313.20	167,050
2023-01-20	15,250.00	15,600.00	14,750.00	14,750.00	13,926.10	223,264
2023-01-19	14,850.00	15,400.00	14,650.00	15,200.00	14,350.97	175,727
2023-01-18	14,650.00	15,650.00	14,600.00	15,150.00	14,303.76	471,129
2023-01-17	14,750.00	15,050.00	14,200.00	15,050.00	14,209.35	306,086
2023-01-16	15,300.00	15,400.00	14,600.00	15,000.00	14,162.14	522,631
2023-01-13	16,250.00	17,250.00	14,850.00	15,150.00	14,303.76	2,945,272
2023-01-12	11,700.00	14,550.00	11,500.00	14,550.00	13,737.28	672,478
2023-01-11	10,950.00	11,300.00	10,800.00	11,200.00	10,574.40	61,955
2023-01-10	11,100.00	11,100.00	10,600.00	10,800.00	10,196.74	13,489
2023-01-09	10,950.00	11,050.00	10,650.00	10,950.00	10,338.36	17,995
2023-01-06	10,550.00	10,850.00	10,400.00	10,800.00	10,196.74	11,563
2023-01-05	10,350.00	10,700.00	10,350.00	10,550.00	9,960.70	9,335
2023-01-04	10,400.00	10,450.00	10,150.00	10,350.00	9,771.88	8,997
2023-01-03	10,500.00	10,700.00	9,880.00	10,350.00	9,771.88	55,872
2023-01-02	10,600.00	10,850.00	10,400.00	10,450.00	9,866.29	42,445
2022-12-29	10,700.00	10,800.00	10,400.00	10,700.00	10,102.33	15,937
2022-12-28	10,900.00	10,900.00	10,650.00	10,750.00	10,149.53	6,495
2022-12-27	11,050.00	11,300.00	10,800.00	10,800.00	10,078.72	33,710
2022-12-26	11,100.00	11,150.00	10,850.00	11,150.00	10,405.35	29,884
2022-12-23	11,600.00	11,650.00	11,250.00	11,250.00	10,498.67	19,673
2022-12-22	11,350.00	12,450.00	11,250.00	11,700.00	10,918.62	107,925
2022-12-21	11,350.00	11,650.00	11,250.00	11,350.00	10,591.99	37,493
2022-12-20	11,400.00	11,400.00	11,200.00	11,400.00	10,638.65	17,085
2022-12-19	11,500.00	11,850.00	11,400.00	11,450.00	10,685.31	25,431
2022-12-16	11,650.00	11,700.00	11,450.00	11,550.00	10,778.63	26,706
2022-12-15	12,000.00	12,150.00	11,700.00	11,800.00	11,011.94	38,767
2022-12-14	11,750.00	12,000.00	11,650.00	11,950.00	11,151.92	14,417
2022-12-13	11,550.00	11,850.00	11,550.00	11,800.00	11,011.94	21,614
2022-12-12	12,100.00	12,250.00	11,550.00	11,550.00	10,778.63	38,853
2022-12-09	12,250.00	12,500.00	12,000.00	12,250.00	11,431.88	61,683
2022-12-08	12,300.00	12,450.00	11,950.00	12,250.00	11,431.88	45,958
2022-12-07	11,450.00	12,550.00	11,450.00	12,350.00	11,525.21	65,190
2022-12-06	12,000.00	12,250.00	11,650.00	11,800.00	11,011.94	35,963
2022-12-05	12,200.00	12,550.00	12,000.00	12,200.00	11,385.22	55,268
2022-12-02	12,400.00	12,600.00	12,100.00	12,300.00	11,478.55	35,974
2022-12-01	12,000.00	12,500.00	12,000.00	12,450.00	11,618.53	142,279
2022-11-30	12,000.00	12,000.00	11,700.00	12,000.00	11,198.58	15,511
2022-11-29	11,550.00	12,000.00	11,400.00	11,950.00	11,151.92	22,616
2022-11-28	12,200.00	12,350.00	11,600.00	11,650.00	10,871.96	37,625
2022-11-25	11,750.00	12,200.00	11,550.00	12,150.00	11,338.56	26,312
2022-11-24	11,700.00	11,800.00	11,550.00	11,700.00	10,918.62	17,451
2022-11-23	11,800.00	12,000.00	11,550.00	11,550.00	10,778.63	20,492
2022-11-22	12,350.00	12,650.00	11,700.00	11,700.00	10,918.62	94,888
2022-11-21	12,000.00	12,900.00	11,850.00	12,350.00	11,525.21	145,384
2022-11-18	11,950.00	12,100.00	11,750.00	12,100.00	11,291.90	25,631
2022-11-17	11,900.00	12,300.00	11,750.00	11,950.00	11,151.92	101,438
2022-11-16	11,600.00	11,950.00	11,500.00	11,900.00	11,105.26	28,088
2022-11-15	11,700.00	11,800.00	11,550.00	11,700.00	10,918.62	16,068
2022-11-14	11,800.00	11,950.00	11,600.00	11,700.00	10,918.62	60,152
2022-11-11	11,700.00	11,850.00	11,450.00	11,700.00	10,918.62	47,342

← NewerPage 16 of 21 · 1,227 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.