SOOSAN INT Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10,140.00	10,290.00	9,990.00	10,070.00	9,748.18	10,901
2025-10-22	9,950.00	10,190.00	9,890.00	10,140.00	9,815.94	17,059
2025-10-21	9,930.00	10,030.00	9,860.00	9,950.00	9,632.01	11,778
2025-10-20	10,200.00	10,200.00	9,810.00	9,930.00	9,612.65	8,704
2025-10-17	10,150.00	10,370.00	9,820.00	9,890.00	9,573.93	20,004
2025-10-16	10,210.00	10,370.00	10,140.00	10,140.00	9,815.94	12,766
2025-10-15	10,200.00	10,360.00	10,200.00	10,310.00	9,980.51	11,295
2025-10-14	10,100.00	10,210.00	9,880.00	10,210.00	9,883.70	24,315
2025-10-13	9,510.00	10,100.00	9,510.00	10,100.00	9,777.22	22,543
2025-10-10	10,000.00	10,050.00	9,790.00	9,790.00	9,477.12	20,789
2025-10-02	9,980.00	10,050.00	9,880.00	10,020.00	9,699.77	15,091
2025-10-01	10,030.00	10,070.00	9,950.00	10,030.00	9,709.45	12,806
2025-09-30	10,060.00	10,150.00	10,010.00	10,030.00	9,709.45	7,531
2025-09-29	10,170.00	10,290.00	10,090.00	10,110.00	9,786.90	16,831
2025-09-26	10,390.00	10,400.00	10,080.00	10,140.00	9,815.94	15,128
2025-09-25	10,540.00	10,540.00	10,360.00	10,380.00	10,048.27	7,462
2025-09-24	10,700.00	10,700.00	10,420.00	10,500.00	10,164.43	9,424
2025-09-23	10,610.00	10,750.00	10,550.00	10,600.00	10,261.24	16,145
2025-09-22	10,470.00	10,710.00	10,450.00	10,610.00	10,270.92	23,286
2025-09-19	10,610.00	10,750.00	10,450.00	10,450.00	10,116.03	15,508
2025-09-18	10,650.00	10,840.00	10,500.00	10,610.00	10,270.92	22,191
2025-09-17	10,770.00	10,770.00	10,530.00	10,650.00	10,309.64	15,626
2025-09-16	10,880.00	10,880.00	10,600.00	10,770.00	10,425.80	16,115
2025-09-15	10,820.00	10,820.00	10,560.00	10,680.00	10,338.68	13,753
2025-09-12	10,700.00	11,150.00	10,560.00	10,660.00	10,319.32	30,318
2025-09-11	10,700.00	10,780.00	10,580.00	10,700.00	10,358.04	13,734
2025-09-10	10,500.00	10,770.00	10,490.00	10,760.00	10,416.12	42,017
2025-09-09	10,330.00	10,510.00	10,330.00	10,490.00	10,154.75	12,384
2025-09-08	10,340.00	10,550.00	10,310.00	10,400.00	10,067.63	11,572
2025-09-05	10,470.00	10,580.00	10,330.00	10,400.00	10,067.63	10,525
2025-09-04	10,430.00	10,540.00	10,280.00	10,400.00	10,067.63	9,245
2025-09-03	10,560.00	10,560.00	10,260.00	10,430.00	10,096.67	6,913
2025-09-02	10,150.00	10,580.00	10,140.00	10,580.00	10,241.88	18,232
2025-09-01	10,220.00	10,370.00	10,100.00	10,130.00	9,806.26	11,633
2025-08-29	10,360.00	10,540.00	10,150.00	10,190.00	9,864.34	14,423
2025-08-28	10,430.00	10,450.00	10,320.00	10,360.00	10,028.91	10,391
2025-08-27	10,550.00	10,550.00	10,360.00	10,470.00	10,135.39	15,038
2025-08-26	10,560.00	10,670.00	10,500.00	10,550.00	10,212.84	6,672
2025-08-25	10,510.00	10,770.00	10,510.00	10,660.00	10,319.32	6,645
2025-08-22	10,540.00	10,790.00	10,530.00	10,540.00	10,203.15	4,329
2025-08-21	10,580.00	10,800.00	10,530.00	10,540.00	10,203.15	9,061
2025-08-20	10,670.00	10,670.00	10,450.00	10,580.00	10,241.88	21,321
2025-08-19	10,650.00	10,930.00	10,650.00	10,750.00	10,406.44	9,427
2025-08-18	11,060.00	11,200.00	10,830.00	10,830.00	10,483.89	20,114
2025-08-14	10,800.00	11,200.00	10,800.00	11,160.00	10,803.34	27,132
2025-08-13	10,730.00	11,160.00	10,730.00	11,000.00	10,648.45	22,742
2025-08-12	10,700.00	10,930.00	10,700.00	10,810.00	10,464.53	14,831
2025-08-11	10,930.00	10,930.00	10,700.00	10,820.00	10,474.21	13,540
2025-08-08	10,800.00	11,110.00	10,760.00	10,810.00	10,464.53	24,530
2025-08-07	10,650.00	11,200.00	10,610.00	10,800.00	10,454.85	27,702
2025-08-06	10,610.00	10,800.00	10,470.00	10,650.00	10,309.64	7,714
2025-08-05	10,480.00	10,740.00	10,480.00	10,600.00	10,261.24	10,937
2025-08-04	10,480.00	10,620.00	10,340.00	10,560.00	10,222.52	22,627
2025-08-01	10,800.00	10,800.00	10,310.00	10,480.00	10,145.07	45,640
2025-07-31	10,980.00	11,070.00	10,810.00	10,990.00	10,638.77	16,986
2025-07-30	11,020.00	11,200.00	10,970.00	10,980.00	10,629.09	26,924
2025-07-29	11,110.00	11,180.00	11,000.00	11,020.00	10,667.81	24,506
2025-07-28	11,300.00	11,350.00	11,040.00	11,180.00	10,822.70	23,674
2025-07-25	11,370.00	11,490.00	11,020.00	11,370.00	11,006.63	13,674
2025-07-24	11,620.00	11,670.00	11,380.00	11,420.00	11,055.03	22,767

← NewerPage 5 of 21 · 1,223 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.