SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,730.00 | 8,380.00 | 7,690.00 | 8,040.00 | 8,040.00 | 17,417 |
| 2026-07-16 | 7,790.00 | 7,800.00 | 7,650.00 | 7,790.00 | 7,790.00 | 2,294 |
| 2026-07-15 | 7,620.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 9,719 |
| 2026-07-14 | 7,770.00 | 7,770.00 | 7,490.00 | 7,680.00 | 7,680.00 | 7,843 |
| 2026-07-13 | 7,940.00 | 7,940.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3,844 |
| 2026-07-10 | 7,680.00 | 7,940.00 | 7,640.00 | 7,940.00 | 7,940.00 | 5,534 |
| 2026-07-09 | 7,880.00 | 7,950.00 | 7,540.00 | 7,650.00 | 7,650.00 | 5,558 |
| 2026-07-08 | 7,450.00 | 7,960.00 | 7,450.00 | 7,940.00 | 7,940.00 | 2,680 |
| 2026-07-07 | 8,040.00 | 8,160.00 | 7,810.00 | 7,930.00 | 7,930.00 | 4,467 |
| 2026-07-06 | 7,610.00 | 8,110.00 | 7,610.00 | 8,030.00 | 8,030.00 | 3,938 |
| 2026-07-03 | 8,070.00 | 8,110.00 | 7,410.00 | 8,050.00 | 8,050.00 | 2,412 |
| 2026-07-02 | 7,940.00 | 8,150.00 | 7,850.00 | 8,130.00 | 8,130.00 | 6,095 |
| 2026-07-01 | 7,380.00 | 7,950.00 | 7,290.00 | 7,930.00 | 7,930.00 | 8,804 |
| 2026-06-30 | 7,500.00 | 7,500.00 | 7,200.00 | 7,380.00 | 7,380.00 | 1,242 |
| 2026-06-29 | 6,890.00 | 7,480.00 | 6,890.00 | 7,480.00 | 7,480.00 | 18,803 |
| 2026-06-26 | 7,120.00 | 7,195.00 | 6,860.00 | 6,900.00 | 6,900.00 | 8,621 |
| 2026-06-25 | 7,170.00 | 7,250.00 | 7,090.00 | 7,120.00 | 7,120.00 | 6,324 |
| 2026-06-24 | 7,280.00 | 7,310.00 | 7,090.00 | 7,220.00 | 7,220.00 | 4,164 |
| 2026-06-23 | 7,560.00 | 7,560.00 | 7,260.00 | 7,280.00 | 7,280.00 | 6,043 |
| 2026-06-22 | 7,660.00 | 7,720.00 | 7,400.00 | 7,560.00 | 7,560.00 | 5,008 |
| 2026-06-19 | 8,000.00 | 8,000.00 | 7,430.00 | 7,650.00 | 7,650.00 | 7,721 |
| 2026-06-18 | 8,060.00 | 8,060.00 | 7,870.00 | 8,000.00 | 8,000.00 | 2,336 |
| 2026-06-17 | 8,050.00 | 8,140.00 | 7,800.00 | 8,060.00 | 8,060.00 | 2,971 |
| 2026-06-16 | 7,850.00 | 8,080.00 | 7,850.00 | 8,050.00 | 8,050.00 | 2,958 |
| 2026-06-15 | 8,120.00 | 8,120.00 | 7,830.00 | 7,910.00 | 7,910.00 | 5,199 |
| 2026-06-12 | 7,850.00 | 7,970.00 | 7,720.00 | 7,900.00 | 7,900.00 | 4,176 |
| 2026-06-11 | 7,700.00 | 7,820.00 | 7,520.00 | 7,810.00 | 7,810.00 | 6,623 |
| 2026-06-10 | 7,560.00 | 7,940.00 | 7,410.00 | 7,620.00 | 7,620.00 | 4,708 |
| 2026-06-09 | 7,080.00 | 7,660.00 | 7,080.00 | 7,560.00 | 7,560.00 | 14,164 |
| 2026-06-08 | 7,850.00 | 7,850.00 | 7,400.00 | 7,500.00 | 7,500.00 | 17,449 |
| 2026-06-05 | 7,980.00 | 8,090.00 | 7,850.00 | 7,870.00 | 7,870.00 | 8,376 |
| 2026-06-04 | 8,030.00 | 8,440.00 | 7,970.00 | 8,040.00 | 8,040.00 | 6,673 |
| 2026-06-02 | 7,890.00 | 8,040.00 | 7,500.00 | 8,030.00 | 8,030.00 | 13,922 |
| 2026-06-01 | 8,330.00 | 8,330.00 | 7,980.00 | 8,020.00 | 8,020.00 | 32,366 |
| 2026-05-29 | 8,570.00 | 8,950.00 | 8,230.00 | 8,320.00 | 8,320.00 | 17,417 |
| 2026-05-28 | 8,660.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | 14,997 |
| 2026-05-27 | 8,500.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 9,874 |
| 2026-05-26 | 8,950.00 | 9,070.00 | 8,560.00 | 8,650.00 | 8,650.00 | 10,245 |
| 2026-05-22 | 8,510.00 | 8,960.00 | 8,510.00 | 8,950.00 | 8,950.00 | 21,083 |
| 2026-05-21 | 8,420.00 | 8,920.00 | 8,410.00 | 8,500.00 | 8,500.00 | 22,386 |
| 2026-05-20 | 8,620.00 | 8,620.00 | 8,440.00 | 8,490.00 | 8,490.00 | 17,388 |
| 2026-05-19 | 8,650.00 | 8,710.00 | 8,490.00 | 8,590.00 | 8,590.00 | 9,095 |
| 2026-05-18 | 8,750.00 | 8,790.00 | 8,560.00 | 8,710.00 | 8,710.00 | 6,996 |
| 2026-05-15 | 8,930.00 | 9,060.00 | 8,790.00 | 8,790.00 | 8,790.00 | 19,871 |
| 2026-05-14 | 9,150.00 | 9,150.00 | 8,880.00 | 9,150.00 | 9,150.00 | 9,972 |
| 2026-05-13 | 9,140.00 | 9,150.00 | 8,920.00 | 9,150.00 | 9,150.00 | 8,132 |
| 2026-05-12 | 9,320.00 | 9,320.00 | 8,910.00 | 9,200.00 | 9,200.00 | 24,828 |
| 2026-05-11 | 9,390.00 | 9,390.00 | 9,100.00 | 9,320.00 | 9,320.00 | 25,581 |
| 2026-05-08 | 9,420.00 | 9,420.00 | 9,230.00 | 9,390.00 | 9,390.00 | 12,646 |
| 2026-05-07 | 9,410.00 | 9,440.00 | 9,260.00 | 9,390.00 | 9,390.00 | 19,093 |
| 2026-05-06 | 9,510.00 | 9,530.00 | 9,360.00 | 9,400.00 | 9,400.00 | 20,152 |
| 2026-05-04 | 9,830.00 | 9,830.00 | 9,420.00 | 9,500.00 | 9,500.00 | 22,214 |
| 2026-04-30 | 9,830.00 | 9,830.00 | 9,530.00 | 9,540.00 | 9,540.00 | 12,936 |
| 2026-04-29 | 9,660.00 | 9,850.00 | 9,550.00 | 9,750.00 | 9,750.00 | 9,074 |
| 2026-04-28 | 9,780.00 | 9,780.00 | 9,460.00 | 9,660.00 | 9,660.00 | 19,154 |
| 2026-04-27 | 9,870.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,660.00 | 22,907 |
| 2026-04-24 | 9,960.00 | 10,000.00 | 9,820.00 | 9,870.00 | 9,870.00 | 11,136 |
| 2026-04-23 | 9,850.00 | 10,100.00 | 9,700.00 | 9,880.00 | 9,880.00 | 19,600 |
| 2026-04-22 | 9,890.00 | 9,990.00 | 9,720.00 | 9,830.00 | 9,830.00 | 33,934 |
| 2026-04-21 | 10,140.00 | 10,450.00 | 9,800.00 | 9,900.00 | 9,900.00 | 40,859 |
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.