SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,110.00 | 10,610.00 | 10,100.00 | 10,140.00 | 10,140.00 | 81,428 |
| 2026-04-17 | 10,140.00 | 10,360.00 | 9,930.00 | 10,110.00 | 10,110.00 | 45,918 |
| 2026-04-16 | 10,050.00 | 10,620.00 | 9,750.00 | 10,130.00 | 10,130.00 | 206,798 |
| 2026-04-15 | 9,220.00 | 10,090.00 | 9,220.00 | 9,890.00 | 9,890.00 | 139,497 |
| 2026-04-14 | 9,180.00 | 9,350.00 | 9,150.00 | 9,220.00 | 9,220.00 | 23,086 |
| 2026-04-13 | 8,980.00 | 9,210.00 | 8,980.00 | 9,180.00 | 9,180.00 | 8,522 |
| 2026-04-10 | 9,000.00 | 9,150.00 | 8,990.00 | 9,110.00 | 9,110.00 | 7,326 |
| 2026-04-09 | 9,010.00 | 9,070.00 | 8,940.00 | 9,070.00 | 9,070.00 | 3,920 |
| 2026-04-08 | 8,710.00 | 9,300.00 | 8,710.00 | 8,960.00 | 8,960.00 | 16,276 |
| 2026-04-07 | 8,710.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,690.00 | 2,761 |
| 2026-04-06 | 8,840.00 | 9,020.00 | 8,760.00 | 8,780.00 | 8,780.00 | 2,634 |
| 2026-04-03 | 8,690.00 | 8,850.00 | 8,670.00 | 8,840.00 | 8,840.00 | 3,894 |
| 2026-04-02 | 8,900.00 | 8,950.00 | 8,610.00 | 8,640.00 | 8,640.00 | 10,218 |
| 2026-04-01 | 8,970.00 | 8,970.00 | 8,750.00 | 8,900.00 | 8,900.00 | 4,507 |
| 2026-03-31 | 8,910.00 | 8,910.00 | 8,780.00 | 8,880.00 | 8,880.00 | 2,997 |
| 2026-03-30 | 9,040.00 | 9,040.00 | 8,900.00 | 8,920.00 | 8,920.00 | 3,653 |
| 2026-03-27 | 9,040.00 | 9,090.00 | 8,910.00 | 9,080.00 | 9,080.00 | 4,972 |
| 2026-03-26 | 9,130.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | 4,976 |
| 2026-03-25 | 9,050.00 | 9,140.00 | 9,040.00 | 9,130.00 | 9,130.00 | 3,272 |
| 2026-03-24 | 8,990.00 | 9,080.00 | 8,940.00 | 9,050.00 | 9,050.00 | 5,850 |
| 2026-03-23 | 9,190.00 | 9,190.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,913 |
| 2026-03-20 | 9,010.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 12,501 |
| 2026-03-19 | 9,200.00 | 9,200.00 | 8,990.00 | 9,030.00 | 9,030.00 | 8,363 |
| 2026-03-18 | 9,100.00 | 9,200.00 | 9,080.00 | 9,200.00 | 9,200.00 | 9,687 |
| 2026-03-17 | 9,050.00 | 9,110.00 | 8,980.00 | 9,080.00 | 9,080.00 | 6,709 |
| 2026-03-16 | 9,050.00 | 9,100.00 | 8,920.00 | 9,040.00 | 9,040.00 | 8,299 |
| 2026-03-13 | 8,930.00 | 9,070.00 | 8,910.00 | 9,050.00 | 9,050.00 | 14,197 |
| 2026-03-12 | 8,940.00 | 9,050.00 | 8,830.00 | 9,050.00 | 9,050.00 | 23,974 |
| 2026-03-11 | 8,780.00 | 8,950.00 | 8,710.00 | 8,950.00 | 8,950.00 | 7,171 |
| 2026-03-10 | 8,820.00 | 8,820.00 | 8,510.00 | 8,730.00 | 8,730.00 | 10,447 |
| 2026-03-09 | 8,800.00 | 8,830.00 | 8,330.00 | 8,380.00 | 8,380.00 | 13,652 |
| 2026-03-06 | 8,700.00 | 8,890.00 | 8,700.00 | 8,810.00 | 8,810.00 | 11,881 |
| 2026-03-05 | 8,410.00 | 8,990.00 | 8,410.00 | 8,890.00 | 8,890.00 | 18,563 |
| 2026-03-04 | 8,900.00 | 9,010.00 | 8,300.00 | 8,300.00 | 8,300.00 | 52,835 |
| 2026-03-03 | 9,200.00 | 9,200.00 | 9,000.00 | 9,010.00 | 9,010.00 | 43,347 |
| 2026-02-27 | 9,260.00 | 9,260.00 | 9,110.00 | 9,200.00 | 9,200.00 | 23,185 |
| 2026-02-26 | 9,340.00 | 9,350.00 | 9,240.00 | 9,270.00 | 9,270.00 | 21,794 |
| 2026-02-25 | 9,440.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | 17,246 |
| 2026-02-24 | 9,330.00 | 9,380.00 | 9,180.00 | 9,350.00 | 9,350.00 | 35,030 |
| 2026-02-23 | 9,280.00 | 9,370.00 | 9,280.00 | 9,330.00 | 9,330.00 | 13,066 |
| 2026-02-20 | 9,400.00 | 9,410.00 | 9,200.00 | 9,280.00 | 9,280.00 | 20,505 |
| 2026-02-19 | 9,200.00 | 9,450.00 | 9,170.00 | 9,400.00 | 9,400.00 | 27,358 |
| 2026-02-13 | 9,220.00 | 9,270.00 | 9,120.00 | 9,220.00 | 9,220.00 | 5,152 |
| 2026-02-12 | 9,160.00 | 9,260.00 | 9,100.00 | 9,220.00 | 9,220.00 | 16,319 |
| 2026-02-11 | 9,160.00 | 9,170.00 | 9,000.00 | 9,160.00 | 9,160.00 | 12,491 |
| 2026-02-10 | 9,100.00 | 9,180.00 | 9,020.00 | 9,100.00 | 9,100.00 | 7,401 |
| 2026-02-09 | 8,970.00 | 9,090.00 | 8,900.00 | 9,090.00 | 9,090.00 | 14,074 |
| 2026-02-06 | 9,080.00 | 9,100.00 | 8,830.00 | 9,010.00 | 9,010.00 | 29,180 |
| 2026-02-05 | 9,210.00 | 9,210.00 | 9,070.00 | 9,080.00 | 9,080.00 | 10,222 |
| 2026-02-04 | 9,200.00 | 9,210.00 | 9,080.00 | 9,160.00 | 9,160.00 | 6,824 |
| 2026-02-03 | 9,080.00 | 9,170.00 | 9,080.00 | 9,170.00 | 9,170.00 | 6,147 |
| 2026-02-02 | 9,200.00 | 9,200.00 | 9,020.00 | 9,090.00 | 9,090.00 | 13,618 |
| 2026-01-30 | 9,340.00 | 9,390.00 | 9,130.00 | 9,200.00 | 9,200.00 | 15,395 |
| 2026-01-29 | 9,310.00 | 9,350.00 | 9,150.00 | 9,340.00 | 9,340.00 | 44,450 |
| 2026-01-28 | 9,480.00 | 9,550.00 | 9,370.00 | 9,380.00 | 9,380.00 | 21,371 |
| 2026-01-27 | 9,450.00 | 9,550.00 | 9,380.00 | 9,500.00 | 9,500.00 | 26,591 |
| 2026-01-26 | 9,320.00 | 9,550.00 | 9,270.00 | 9,450.00 | 9,450.00 | 26,940 |
| 2026-01-23 | 9,300.00 | 9,390.00 | 9,290.00 | 9,320.00 | 9,320.00 | 18,500 |
| 2026-01-22 | 9,360.00 | 9,410.00 | 9,170.00 | 9,290.00 | 9,290.00 | 12,484 |
| 2026-01-21 | 9,380.00 | 9,490.00 | 9,000.00 | 9,360.00 | 9,360.00 | 16,603 |
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.