SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,700.00	11,850.00	11,450.00	11,700.00	10,918.62	47,342
2022-11-10	11,900.00	11,900.00	11,300.00	11,450.00	10,685.31	94,719
2022-11-09	11,350.00	11,900.00	11,250.00	11,800.00	11,011.94	58,407
2022-11-08	10,900.00	11,600.00	10,850.00	11,400.00	10,638.65	79,025
2022-11-07	10,800.00	10,950.00	10,750.00	10,950.00	10,218.70	8,737
2022-11-04	11,100.00	11,350.00	10,800.00	10,850.00	10,125.38	25,432
2022-11-03	10,600.00	11,100.00	10,600.00	11,100.00	10,358.69	18,825
2022-11-02	10,950.00	11,400.00	10,700.00	10,900.00	10,172.04	46,618
2022-11-01	10,750.00	10,850.00	10,550.00	10,850.00	10,125.38	16,942
2022-10-31	10,700.00	10,900.00	10,600.00	10,750.00	10,032.06	10,248
2022-10-28	10,950.00	11,000.00	10,600.00	10,650.00	9,938.74	29,920
2022-10-27	10,650.00	11,100.00	10,500.00	10,900.00	10,172.04	20,780
2022-10-26	10,950.00	11,100.00	10,550.00	10,600.00	9,892.08	35,171
2022-10-25	10,550.00	11,000.00	10,350.00	10,950.00	10,218.70	26,402
2022-10-24	10,550.00	10,850.00	10,350.00	10,600.00	9,892.08	28,794
2022-10-21	10,750.00	11,200.00	10,450.00	10,450.00	9,752.10	41,824
2022-10-20	10,700.00	10,900.00	10,450.00	10,900.00	10,172.04	17,012
2022-10-19	10,700.00	10,950.00	10,650.00	10,750.00	10,032.06	16,591
2022-10-18	10,800.00	10,950.00	10,500.00	10,700.00	9,985.40	25,506
2022-10-17	10,200.00	10,700.00	9,960.00	10,650.00	9,938.74	33,089
2022-10-14	10,000.00	10,250.00	9,810.00	10,200.00	9,518.79	13,172
2022-10-13	10,000.00	10,150.00	9,820.00	9,990.00	9,322.82	19,329
2022-10-12	9,610.00	10,250.00	9,610.00	10,150.00	9,472.13	11,890
2022-10-11	10,050.00	10,100.00	9,510.00	9,810.00	9,154.84	21,814
2022-10-07	10,400.00	10,600.00	10,200.00	10,300.00	9,612.12	32,398
2022-10-06	10,250.00	10,750.00	10,100.00	10,550.00	9,845.42	54,852
2022-10-05	10,300.00	10,500.00	10,000.00	10,200.00	9,518.79	31,637
2022-10-04	9,840.00	10,250.00	9,800.00	10,250.00	9,565.45	30,892
2022-09-30	9,910.00	10,050.00	9,670.00	9,810.00	9,154.84	16,401
2022-09-29	9,570.00	11,150.00	9,570.00	9,970.00	9,304.15	111,682
2022-09-28	9,570.00	9,810.00	9,380.00	9,550.00	8,912.20	32,279
2022-09-27	9,510.00	10,300.00	9,510.00	9,650.00	9,005.53	61,593
2022-09-26	10,150.00	10,300.00	9,640.00	9,640.00	8,996.19	31,458
2022-09-23	10,600.00	10,800.00	10,300.00	10,450.00	9,752.10	32,314
2022-09-22	11,400.00	12,000.00	10,500.00	10,550.00	9,845.42	156,399
2022-09-21	10,500.00	10,800.00	10,300.00	10,800.00	10,078.72	18,171
2022-09-20	10,500.00	10,850.00	10,450.00	10,650.00	9,938.74	41,820
2022-09-19	11,000.00	11,150.00	10,050.00	10,450.00	9,752.10	89,142
2022-09-16	11,100.00	11,450.00	11,100.00	11,100.00	10,358.69	13,996
2022-09-15	11,150.00	11,550.00	11,050.00	11,250.00	10,498.67	19,199
2022-09-14	10,450.00	12,200.00	10,450.00	11,150.00	10,405.35	82,463
2022-09-13	10,950.00	11,250.00	10,900.00	11,000.00	10,265.37	11,254
2022-09-08	10,900.00	11,150.00	10,750.00	10,850.00	10,125.38	11,862
2022-09-07	11,650.00	11,800.00	10,850.00	10,850.00	10,125.38	20,044
2022-09-06	10,700.00	11,800.00	10,650.00	11,600.00	10,825.29	53,677
2022-09-05	11,050.00	11,150.00	10,600.00	10,800.00	10,078.72	33,870
2022-09-02	11,400.00	11,500.00	11,050.00	11,200.00	10,452.01	25,783
2022-09-01	11,400.00	12,200.00	11,400.00	11,450.00	10,685.31	106,025
2022-08-31	10,800.00	11,750.00	10,700.00	11,300.00	10,545.33	55,074
2022-08-30	10,750.00	11,400.00	10,750.00	10,950.00	10,218.70	12,091
2022-08-29	11,050.00	11,150.00	10,750.00	10,750.00	10,032.06	15,183
2022-08-26	11,700.00	11,700.00	11,300.00	11,350.00	10,591.99	19,233
2022-08-25	11,150.00	11,550.00	11,050.00	11,550.00	10,778.63	26,223
2022-08-24	11,050.00	11,200.00	10,850.00	11,050.00	10,312.03	26,790
2022-08-23	11,300.00	11,350.00	10,700.00	11,000.00	10,265.37	32,927
2022-08-22	11,950.00	11,950.00	11,350.00	11,400.00	10,638.65	56,000
2022-08-19	12,400.00	12,400.00	12,000.00	12,000.00	11,198.58	34,177
2022-08-18	11,500.00	13,450.00	11,300.00	12,250.00	11,431.88	314,697
2022-08-17	11,900.00	11,900.00	11,500.00	11,500.00	10,731.97	13,478
2022-08-16	12,100.00	12,200.00	11,850.00	11,900.00	11,105.26	11,505

← NewerPage 17 of 21 · 1,228 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.