SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,900.00	12,200.00	11,850.00	11,900.00	11,105.26	16,472
2022-08-10	12,300.00	12,400.00	11,800.00	11,950.00	11,151.92	22,257
2022-08-09	12,100.00	12,950.00	11,850.00	12,550.00	11,711.85	107,968
2022-08-08	11,250.00	12,100.00	11,250.00	12,100.00	11,291.90	76,476
2022-08-05	10,900.00	11,200.00	10,850.00	11,200.00	10,452.01	21,188
2022-08-04	11,100.00	11,100.00	10,800.00	11,000.00	10,265.37	9,545
2022-08-03	10,800.00	11,050.00	10,600.00	10,900.00	10,172.04	14,536
2022-08-02	10,550.00	10,850.00	10,500.00	10,700.00	9,985.40	9,537
2022-08-01	10,700.00	11,250.00	10,350.00	10,650.00	9,938.74	27,626
2022-07-29	10,700.00	10,950.00	10,700.00	10,700.00	9,985.40	9,054
2022-07-28	11,100.00	11,250.00	10,700.00	10,700.00	9,985.40	11,755
2022-07-27	10,900.00	11,200.00	10,850.00	11,050.00	10,312.03	5,658
2022-07-26	11,000.00	11,150.00	10,900.00	11,100.00	10,358.69	8,385
2022-07-25	10,950.00	11,150.00	10,850.00	11,050.00	10,312.03	14,703
2022-07-22	11,650.00	11,650.00	11,100.00	11,100.00	10,358.69	14,459
2022-07-21	11,750.00	11,950.00	11,550.00	11,600.00	10,825.29	16,472
2022-07-20	11,750.00	12,100.00	11,500.00	11,850.00	11,058.60	36,459
2022-07-19	11,050.00	11,750.00	10,950.00	11,650.00	10,871.96	28,457
2022-07-18	10,900.00	11,300.00	10,800.00	11,250.00	10,498.67	26,832
2022-07-15	11,300.00	11,450.00	10,900.00	11,000.00	10,265.37	22,240
2022-07-14	10,800.00	11,850.00	10,800.00	11,300.00	10,545.33	56,489
2022-07-13	10,750.00	11,000.00	10,500.00	11,000.00	10,265.37	13,926
2022-07-12	11,050.00	11,350.00	10,700.00	10,750.00	10,032.06	26,242
2022-07-11	11,150.00	11,650.00	11,000.00	11,300.00	10,545.33	44,456
2022-07-08	11,300.00	11,350.00	11,000.00	11,150.00	10,405.35	33,266
2022-07-07	10,300.00	11,950.00	10,300.00	11,350.00	10,591.99	291,421
2022-07-06	10,500.00	10,550.00	10,300.00	10,300.00	9,612.12	6,587
2022-07-05	10,000.00	10,500.00	10,000.00	10,500.00	9,798.76	12,778
2022-07-04	10,150.00	10,550.00	10,000.00	10,050.00	9,378.81	9,998
2022-07-01	10,400.00	10,600.00	10,000.00	10,150.00	9,472.13	10,114
2022-06-30	10,450.00	10,600.00	10,250.00	10,300.00	9,612.12	12,287
2022-06-29	10,100.00	10,550.00	10,050.00	10,450.00	9,752.10	15,312
2022-06-28	9,900.00	10,800.00	9,900.00	10,400.00	9,705.44	42,527
2022-06-27	9,880.00	10,250.00	9,800.00	10,050.00	9,378.81	21,643
2022-06-24	8,800.00	9,810.00	8,720.00	9,790.00	9,136.18	27,377
2022-06-23	9,980.00	9,980.00	8,920.00	8,960.00	8,361.61	25,130
2022-06-22	9,950.00	10,200.00	9,630.00	9,630.00	8,986.86	15,291
2022-06-21	9,390.00	10,100.00	9,220.00	10,050.00	9,378.81	28,320
2022-06-20	9,700.00	9,920.00	9,250.00	9,400.00	8,772.22	20,991
2022-06-17	9,500.00	9,890.00	9,250.00	9,780.00	9,126.84	23,160
2022-06-16	9,650.00	10,200.00	9,640.00	9,810.00	9,154.84	38,934
2022-06-15	9,920.00	10,050.00	9,510.00	9,640.00	8,996.19	34,608
2022-06-14	10,150.00	10,350.00	9,950.00	10,000.00	9,332.15	51,954
2022-06-13	10,600.00	10,700.00	10,150.00	10,400.00	9,705.44	38,959
2022-06-10	11,200.00	11,200.00	10,850.00	10,950.00	10,218.70	22,674
2022-06-09	11,400.00	11,400.00	10,950.00	11,400.00	10,638.65	15,040
2022-06-08	11,450.00	11,650.00	11,300.00	11,400.00	10,638.65	11,577
2022-06-07	11,900.00	11,900.00	11,400.00	11,550.00	10,778.63	23,772
2022-06-03	12,000.00	12,150.00	11,750.00	11,900.00	11,105.26	17,026
2022-06-02	11,950.00	12,500.00	11,550.00	12,050.00	11,245.24	55,586
2022-05-31	11,800.00	11,900.00	11,650.00	11,900.00	11,105.26	14,874
2022-05-30	11,500.00	11,850.00	11,450.00	11,850.00	11,058.60	17,238
2022-05-27	11,650.00	11,750.00	11,400.00	11,400.00	10,638.65	18,027
2022-05-26	11,550.00	11,800.00	11,550.00	11,650.00	10,871.96	12,811
2022-05-25	11,450.00	11,600.00	11,300.00	11,550.00	10,778.63	13,657
2022-05-24	11,750.00	11,750.00	11,250.00	11,550.00	10,778.63	35,166
2022-05-23	12,500.00	12,500.00	11,450.00	11,800.00	11,011.94	85,027
2022-05-20	12,650.00	12,650.00	12,350.00	12,550.00	11,711.85	23,015
2022-05-19	12,750.00	12,850.00	12,450.00	12,650.00	11,805.17	27,532
2022-05-18	12,950.00	13,150.00	12,850.00	12,900.00	12,038.47	24,661

← NewerPage 18 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.