SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,400.00	12,900.00	12,300.00	12,800.00	11,945.15	44,693
2022-02-17	12,950.00	13,100.00	12,450.00	12,800.00	11,945.15	47,842
2022-02-16	12,500.00	13,000.00	12,300.00	12,900.00	12,038.47	40,297
2022-02-15	12,150.00	12,500.00	11,850.00	12,250.00	11,431.88	59,255
2022-02-14	12,950.00	12,950.00	12,000.00	12,350.00	11,525.21	76,968
2022-02-11	13,250.00	13,350.00	12,850.00	13,200.00	12,318.44	25,603
2022-02-10	13,550.00	14,000.00	13,200.00	13,500.00	12,598.40	23,706
2022-02-09	13,350.00	13,450.00	13,000.00	13,450.00	12,551.74	28,218
2022-02-08	13,100.00	13,300.00	12,800.00	13,000.00	12,131.80	48,341
2022-02-07	13,900.00	13,900.00	12,800.00	13,050.00	12,178.46	66,160
2022-02-04	13,550.00	13,800.00	13,350.00	13,550.00	12,645.06	40,671
2022-02-03	13,300.00	13,900.00	13,050.00	13,850.00	12,925.03	37,755
2022-01-28	12,100.00	13,200.00	12,000.00	13,200.00	12,318.44	67,563
2022-01-27	12,550.00	12,750.00	11,600.00	12,100.00	11,291.90	61,693
2022-01-26	12,350.00	13,100.00	12,100.00	12,450.00	11,618.53	58,986
2022-01-25	13,450.00	13,700.00	12,400.00	12,450.00	11,618.53	90,079
2022-01-24	14,000.00	14,250.00	13,200.00	13,500.00	12,598.40	58,885
2022-01-21	14,800.00	14,900.00	14,050.00	14,200.00	13,251.65	47,831
2022-01-20	14,400.00	14,850.00	14,300.00	14,700.00	13,718.26	30,329
2022-01-19	14,450.00	14,900.00	14,100.00	14,500.00	13,531.62	24,509
2022-01-18	14,700.00	15,200.00	14,500.00	14,550.00	13,578.28	44,896
2022-01-17	15,500.00	15,750.00	14,250.00	14,700.00	13,718.26	102,827
2022-01-14	16,000.00	16,200.00	15,550.00	15,900.00	14,838.12	37,788
2022-01-13	16,000.00	16,650.00	15,650.00	15,950.00	14,884.78	99,057
2022-01-12	17,050.00	17,100.00	15,700.00	15,950.00	14,884.78	175,914
2022-01-11	17,000.00	17,500.00	16,650.00	17,050.00	15,911.32	95,947
2022-01-10	18,800.00	18,850.00	16,750.00	16,800.00	15,678.01	206,642
2022-01-07	19,750.00	19,900.00	18,800.00	18,800.00	17,544.44	170,190
2022-01-06	18,100.00	21,350.00	18,050.00	20,300.00	18,944.27	648,614
2022-01-05	18,400.00	19,250.00	17,750.00	18,600.00	17,357.80	188,087
2022-01-04	18,150.00	18,700.00	17,750.00	18,400.00	17,171.16	166,936
2022-01-03	18,550.00	19,000.00	17,650.00	17,900.00	16,704.55	154,090
2021-12-30	17,750.00	19,400.00	17,650.00	18,400.00	17,171.16	405,667
2021-12-29	17,300.00	17,900.00	17,000.00	17,500.00	16,331.26	141,437
2021-12-28	16,950.00	17,750.00	16,600.00	17,550.00	16,261.27	228,543
2021-12-27	17,500.00	18,500.00	16,650.00	16,650.00	15,427.36	302,952
2021-12-24	15,450.00	18,200.00	15,400.00	17,450.00	16,168.62	836,892
2021-12-23	14,050.00	15,950.00	13,750.00	15,400.00	14,269.15	389,919
2021-12-22	14,050.00	14,250.00	13,850.00	13,900.00	12,879.30	34,033
2021-12-21	13,900.00	14,250.00	13,550.00	14,000.00	12,971.96	47,986
2021-12-20	14,550.00	14,550.00	13,900.00	13,900.00	12,879.30	43,199
2021-12-17	14,600.00	14,800.00	14,450.00	14,500.00	13,435.24	34,056
2021-12-16	15,150.00	15,150.00	14,700.00	14,700.00	13,620.55	38,965
2021-12-15	14,950.00	15,500.00	14,850.00	14,950.00	13,852.20	45,612
2021-12-14	16,200.00	16,500.00	14,850.00	14,950.00	13,852.20	116,015
2021-12-13	15,150.00	15,650.00	15,050.00	15,650.00	14,500.79	40,741
2021-12-10	15,200.00	15,400.00	14,950.00	15,100.00	13,991.18	25,017
2021-12-09	14,950.00	15,350.00	14,750.00	15,300.00	14,176.49	46,756
2021-12-08	14,800.00	15,350.00	14,600.00	14,700.00	13,620.55	29,228
2021-12-07	15,200.00	15,200.00	14,600.00	14,800.00	13,713.21	25,940
2021-12-06	14,900.00	15,450.00	14,550.00	14,800.00	13,713.21	26,211
2021-12-03	15,000.00	15,600.00	14,550.00	15,250.00	14,130.17	32,561
2021-12-02	14,000.00	15,500.00	14,000.00	15,000.00	13,898.52	101,100
2021-12-01	13,300.00	14,250.00	13,300.00	14,250.00	13,203.60	68,125
2021-11-30	14,250.00	14,950.00	13,200.00	13,600.00	12,601.33	114,406
2021-11-29	14,200.00	14,800.00	14,150.00	14,250.00	13,203.60	74,029
2021-11-26	15,300.00	15,600.00	14,750.00	15,050.00	13,944.85	45,128
2021-11-25	15,600.00	15,850.00	15,300.00	15,300.00	14,176.49	36,949
2021-11-24	15,900.00	17,600.00	15,400.00	15,550.00	14,408.14	227,301
2021-11-23	16,150.00	16,300.00	15,800.00	15,900.00	14,732.43	39,684

← NewerPage 20 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.