SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,160.00 | 9,420.00 | 9,120.00 | 9,330.00 | 9,330.00 | 22,292 |
| 2026-01-19 | 9,190.00 | 9,220.00 | 9,000.00 | 9,170.00 | 9,170.00 | 25,972 |
| 2026-01-16 | 9,190.00 | 9,220.00 | 9,000.00 | 9,150.00 | 9,150.00 | 27,466 |
| 2026-01-15 | 9,120.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | 6,779 |
| 2026-01-14 | 9,180.00 | 9,200.00 | 9,080.00 | 9,120.00 | 9,120.00 | 7,646 |
| 2026-01-13 | 9,270.00 | 9,290.00 | 9,140.00 | 9,160.00 | 9,160.00 | 12,681 |
| 2026-01-12 | 9,250.00 | 9,300.00 | 9,000.00 | 9,270.00 | 9,270.00 | 12,187 |
| 2026-01-09 | 9,260.00 | 9,260.00 | 9,020.00 | 9,160.00 | 9,160.00 | 9,623 |
| 2026-01-08 | 9,340.00 | 9,340.00 | 9,050.00 | 9,050.00 | 9,050.00 | 10,302 |
| 2026-01-07 | 9,320.00 | 9,320.00 | 9,160.00 | 9,220.00 | 9,220.00 | 14,366 |
| 2026-01-06 | 9,630.00 | 9,630.00 | 9,300.00 | 9,320.00 | 9,320.00 | 10,346 |
| 2026-01-05 | 9,740.00 | 9,760.00 | 9,520.00 | 9,630.00 | 9,630.00 | 10,924 |
| 2026-01-02 | 9,650.00 | 9,770.00 | 9,540.00 | 9,740.00 | 9,740.00 | 6,914 |
| 2025-12-30 | 9,620.00 | 9,730.00 | 9,440.00 | 9,720.00 | 9,720.00 | 14,465 |
| 2025-12-29 | 9,680.00 | 9,860.00 | 9,480.00 | 9,620.00 | 9,620.00 | 48,439 |
| 2025-12-26 | 9,570.00 | 9,720.00 | 9,370.00 | 9,700.00 | 9,390.00 | 41,701 |
| 2025-12-24 | 9,460.00 | 9,590.00 | 9,420.00 | 9,540.00 | 9,235.11 | 10,033 |
| 2025-12-23 | 9,560.00 | 9,650.00 | 9,370.00 | 9,460.00 | 9,157.67 | 31,066 |
| 2025-12-22 | 9,260.00 | 9,560.00 | 9,200.00 | 9,530.00 | 9,225.43 | 31,072 |
| 2025-12-19 | 9,180.00 | 9,320.00 | 9,050.00 | 9,270.00 | 8,973.74 | 22,833 |
| 2025-12-18 | 9,190.00 | 9,290.00 | 9,130.00 | 9,130.00 | 8,838.22 | 16,772 |
| 2025-12-17 | 9,050.00 | 9,220.00 | 9,050.00 | 9,190.00 | 8,896.30 | 5,059 |
| 2025-12-16 | 9,280.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,760.77 | 11,175 |
| 2025-12-15 | 9,250.00 | 9,360.00 | 9,220.00 | 9,230.00 | 8,935.02 | 7,002 |
| 2025-12-12 | 9,320.00 | 9,390.00 | 9,230.00 | 9,320.00 | 9,022.14 | 7,294 |
| 2025-12-11 | 9,500.00 | 9,500.00 | 9,260.00 | 9,320.00 | 9,022.14 | 9,743 |
| 2025-12-10 | 9,230.00 | 9,460.00 | 9,230.00 | 9,320.00 | 9,022.14 | 11,791 |
| 2025-12-09 | 9,390.00 | 9,390.00 | 9,240.00 | 9,240.00 | 8,944.70 | 8,435 |
| 2025-12-08 | 9,450.00 | 9,450.00 | 9,290.00 | 9,340.00 | 9,041.51 | 13,135 |
| 2025-12-05 | 9,470.00 | 9,600.00 | 9,360.00 | 9,450.00 | 9,147.99 | 37,422 |
| 2025-12-04 | 9,360.00 | 9,580.00 | 9,220.00 | 9,470.00 | 9,167.35 | 17,342 |
| 2025-12-03 | 9,400.00 | 9,680.00 | 9,310.00 | 9,310.00 | 9,012.46 | 62,253 |
| 2025-12-02 | 9,070.00 | 9,630.00 | 9,070.00 | 9,400.00 | 9,099.59 | 36,026 |
| 2025-12-01 | 9,230.00 | 9,360.00 | 9,110.00 | 9,140.00 | 8,847.90 | 6,724 |
| 2025-11-28 | 9,050.00 | 9,250.00 | 9,040.00 | 9,220.00 | 8,925.34 | 4,537 |
| 2025-11-27 | 9,030.00 | 9,190.00 | 9,000.00 | 9,050.00 | 8,760.77 | 5,290 |
| 2025-11-26 | 8,980.00 | 9,100.00 | 8,960.00 | 9,030.00 | 8,741.41 | 7,548 |
| 2025-11-25 | 9,020.00 | 9,170.00 | 8,960.00 | 8,980.00 | 8,693.01 | 16,488 |
| 2025-11-24 | 9,100.00 | 9,220.00 | 9,000.00 | 9,020.00 | 8,731.73 | 4,861 |
| 2025-11-21 | 9,180.00 | 9,180.00 | 9,040.00 | 9,100.00 | 8,809.18 | 6,695 |
| 2025-11-20 | 9,010.00 | 9,270.00 | 9,010.00 | 9,180.00 | 8,886.62 | 4,475 |
| 2025-11-19 | 9,010.00 | 9,240.00 | 9,010.00 | 9,110.00 | 8,818.86 | 8,637 |
| 2025-11-18 | 9,250.00 | 9,340.00 | 9,070.00 | 9,090.00 | 8,799.49 | 12,798 |
| 2025-11-17 | 9,310.00 | 9,510.00 | 9,200.00 | 9,250.00 | 8,954.38 | 10,598 |
| 2025-11-14 | 9,700.00 | 9,700.00 | 9,360.00 | 9,400.00 | 9,099.59 | 17,321 |
| 2025-11-13 | 9,690.00 | 10,070.00 | 9,580.00 | 9,730.00 | 9,419.04 | 59,819 |
| 2025-11-12 | 9,370.00 | 9,580.00 | 9,270.00 | 9,580.00 | 9,273.84 | 12,548 |
| 2025-11-11 | 9,380.00 | 9,670.00 | 9,300.00 | 9,320.00 | 9,022.14 | 9,168 |
| 2025-11-10 | 9,190.00 | 9,470.00 | 9,190.00 | 9,470.00 | 9,167.35 | 8,031 |
| 2025-11-07 | 9,160.00 | 9,430.00 | 9,160.00 | 9,190.00 | 8,896.30 | 15,928 |
| 2025-11-06 | 9,570.00 | 9,680.00 | 9,250.00 | 9,610.00 | 9,302.88 | 15,585 |
| 2025-11-05 | 9,200.00 | 9,660.00 | 9,010.00 | 9,660.00 | 9,351.28 | 28,079 |
| 2025-11-04 | 9,380.00 | 9,460.00 | 9,210.00 | 9,290.00 | 8,993.10 | 34,009 |
| 2025-11-03 | 9,490.00 | 9,630.00 | 9,350.00 | 9,380.00 | 9,080.23 | 23,915 |
| 2025-10-31 | 9,700.00 | 9,730.00 | 9,480.00 | 9,480.00 | 9,177.03 | 18,551 |
| 2025-10-30 | 9,770.00 | 9,850.00 | 9,640.00 | 9,700.00 | 9,390.00 | 24,487 |
| 2025-10-29 | 9,750.00 | 9,840.00 | 9,690.00 | 9,770.00 | 9,457.76 | 24,009 |
| 2025-10-28 | 9,820.00 | 9,920.00 | 9,750.00 | 9,840.00 | 9,525.53 | 35,036 |
| 2025-10-27 | 9,850.00 | 10,030.00 | 9,850.00 | 9,870.00 | 9,554.57 | 25,360 |
| 2025-10-24 | 10,070.00 | 10,070.00 | 9,930.00 | 9,980.00 | 9,661.05 | 13,617 |
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.