SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,400.00	12,900.00	12,400.00	12,900.00	12,038.47	30,163
2022-05-16	13,050.00	13,150.00	12,400.00	12,450.00	11,618.53	59,640
2022-05-13	13,050.00	13,400.00	12,900.00	13,000.00	12,131.80	59,271
2022-05-12	14,300.00	14,650.00	12,900.00	12,900.00	12,038.47	172,458
2022-05-11	15,000.00	15,000.00	13,850.00	14,300.00	13,344.98	122,516
2022-05-10	14,600.00	14,800.00	13,900.00	14,800.00	13,811.58	123,654
2022-05-09	14,100.00	15,300.00	13,800.00	14,700.00	13,718.26	589,663
2022-05-06	12,200.00	15,100.00	12,050.00	14,000.00	13,065.01	1,286,518
2022-05-04	12,300.00	12,500.00	11,950.00	12,250.00	11,431.88	18,717
2022-05-03	12,250.00	12,500.00	12,200.00	12,450.00	11,618.53	12,322
2022-05-02	12,150.00	12,350.00	11,900.00	12,350.00	11,525.21	6,671
2022-04-29	12,150.00	12,500.00	12,150.00	12,250.00	11,431.88	15,872
2022-04-28	11,900.00	12,150.00	11,600.00	12,100.00	11,291.90	21,384
2022-04-27	11,850.00	12,150.00	11,500.00	11,900.00	11,105.26	17,595
2022-04-26	11,700.00	11,950.00	11,700.00	11,950.00	11,151.92	8,043
2022-04-25	12,050.00	12,300.00	11,750.00	11,800.00	11,011.94	19,661
2022-04-22	12,650.00	12,650.00	12,200.00	12,300.00	11,478.55	18,347
2022-04-21	12,650.00	12,700.00	12,500.00	12,650.00	11,805.17	15,671
2022-04-20	13,100.00	13,150.00	12,650.00	12,700.00	11,851.83	21,194
2022-04-19	12,800.00	13,300.00	12,650.00	13,050.00	12,178.46	20,001
2022-04-18	12,550.00	13,450.00	12,550.00	12,800.00	11,945.15	42,575
2022-04-15	12,500.00	12,850.00	12,500.00	12,500.00	11,665.19	14,722
2022-04-14	13,050.00	13,050.00	12,700.00	12,700.00	11,851.83	11,039
2022-04-13	12,650.00	12,900.00	12,550.00	12,800.00	11,945.15	13,004
2022-04-12	12,650.00	12,900.00	12,450.00	12,650.00	11,805.17	20,215
2022-04-11	12,700.00	13,000.00	12,450.00	12,900.00	12,038.47	12,787
2022-04-08	12,450.00	12,850.00	12,450.00	12,700.00	11,851.83	11,756
2022-04-07	12,750.00	12,750.00	12,350.00	12,550.00	11,711.85	24,650
2022-04-06	13,050.00	13,200.00	12,750.00	12,850.00	11,991.81	22,395
2022-04-05	13,300.00	13,400.00	12,950.00	13,250.00	12,365.10	21,704
2022-04-04	12,600.00	13,100.00	12,350.00	13,100.00	12,225.12	38,587
2022-04-01	13,200.00	13,200.00	12,650.00	12,800.00	11,945.15	13,078
2022-03-31	12,700.00	13,200.00	12,700.00	13,200.00	12,318.44	17,781
2022-03-30	12,750.00	13,050.00	12,600.00	12,700.00	11,851.83	18,227
2022-03-29	12,800.00	12,850.00	12,500.00	12,700.00	11,851.83	21,800
2022-03-28	12,650.00	13,000.00	12,550.00	12,800.00	11,945.15	20,475
2022-03-25	13,300.00	13,300.00	12,550.00	12,850.00	11,991.81	48,391
2022-03-24	12,700.00	13,400.00	12,350.00	13,250.00	12,365.10	91,432
2022-03-23	12,050.00	12,700.00	11,800.00	12,650.00	11,805.17	83,155
2022-03-22	11,350.00	11,900.00	11,350.00	11,900.00	11,105.26	40,077
2022-03-21	11,750.00	11,750.00	11,400.00	11,500.00	10,731.97	21,405
2022-03-18	11,600.00	11,600.00	11,300.00	11,550.00	10,778.63	16,041
2022-03-17	11,500.00	11,650.00	11,100.00	11,250.00	10,498.67	33,077
2022-03-16	10,650.00	11,600.00	10,550.00	11,350.00	10,591.99	80,460
2022-03-15	10,350.00	10,700.00	10,250.00	10,600.00	9,892.08	33,881
2022-03-14	10,650.00	10,950.00	10,300.00	10,400.00	9,705.44	48,964
2022-03-11	10,950.00	11,000.00	10,550.00	10,750.00	10,032.06	47,969
2022-03-10	8,980.00	11,150.00	8,980.00	10,950.00	10,218.70	356,224
2022-03-08	11,500.00	11,800.00	10,900.00	11,000.00	10,265.37	165,844
2022-03-07	11,300.00	12,300.00	11,300.00	11,850.00	11,058.60	142,273
2022-03-04	11,950.00	12,000.00	11,400.00	11,500.00	10,731.97	66,451
2022-03-03	11,400.00	11,800.00	10,850.00	11,800.00	11,011.94	204,440
2022-03-02	12,450.00	12,450.00	11,700.00	12,000.00	11,198.58	129,134
2022-02-28	12,850.00	12,950.00	12,400.00	12,450.00	11,618.53	62,199
2022-02-25	12,600.00	12,950.00	12,450.00	12,600.00	11,758.51	58,951
2022-02-24	13,000.00	13,400.00	12,300.00	12,400.00	11,571.87	113,225
2022-02-23	13,400.00	13,900.00	13,300.00	13,450.00	12,551.74	35,533
2022-02-22	13,350.00	13,950.00	13,150.00	13,400.00	12,505.08	89,170
2022-02-21	13,000.00	15,350.00	12,950.00	13,550.00	12,645.06	453,646
2022-02-18	12,400.00	12,900.00	12,300.00	12,800.00	11,945.15	44,693

← NewerPage 19 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.