SOOSAN INT Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,450.00	16,650.00	15,450.00	16,400.00	15,195.72	125,402
2021-11-19	15,600.00	16,100.00	14,950.00	15,200.00	14,083.84	49,716
2021-11-18	14,850.00	15,650.00	14,200.00	15,600.00	14,454.46	99,447
2021-11-17	15,700.00	16,100.00	14,800.00	14,950.00	13,852.20	82,214
2021-11-16	16,050.00	16,200.00	15,400.00	15,650.00	14,500.79	68,214
2021-11-15	16,150.00	16,400.00	15,750.00	16,050.00	14,871.42	63,536
2021-11-12	15,600.00	16,300.00	15,450.00	16,100.00	14,917.75	53,813
2021-11-11	15,900.00	16,600.00	15,600.00	15,800.00	14,639.78	54,134
2021-11-10	17,050.00	17,400.00	15,900.00	16,150.00	14,964.08	118,337
2021-11-09	18,350.00	18,700.00	17,200.00	17,400.00	16,122.29	74,782
2021-11-08	19,250.00	19,250.00	18,100.00	18,300.00	16,956.20	92,881
2021-11-05	18,000.00	19,600.00	17,500.00	19,600.00	18,160.74	119,250
2021-11-04	18,850.00	19,250.00	17,950.00	18,050.00	16,724.56	54,869
2021-11-03	19,700.00	19,750.00	18,750.00	19,100.00	17,697.45	42,931
2021-11-02	19,200.00	20,050.00	19,200.00	19,550.00	18,114.41	64,687
2021-11-01	17,900.00	19,700.00	17,800.00	19,100.00	17,697.45	151,850
2021-10-29	18,450.00	18,500.00	17,800.00	17,900.00	16,585.57	32,611
2021-10-28	18,250.00	18,800.00	18,200.00	18,250.00	16,909.87	26,235
2021-10-27	19,100.00	19,100.00	18,350.00	18,350.00	17,002.53	47,146
2021-10-26	19,400.00	19,400.00	18,800.00	18,950.00	17,558.47	35,379
2021-10-25	18,950.00	19,450.00	18,400.00	19,200.00	17,790.11	66,594
2021-10-22	18,250.00	18,650.00	18,050.00	18,400.00	17,048.86	33,639
2021-10-21	19,200.00	19,450.00	18,250.00	18,300.00	16,956.20	46,681

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.