SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,910.00 | 11,910.00 | 11,430.00 | 11,510.00 | 11,142.15 | 28,684 |
| 2025-07-22 | 11,850.00 | 12,130.00 | 11,590.00 | 11,800.00 | 11,422.89 | 42,139 |
| 2025-07-21 | 12,240.00 | 12,240.00 | 11,850.00 | 11,900.00 | 11,519.69 | 51,368 |
| 2025-07-18 | 12,730.00 | 12,800.00 | 12,080.00 | 12,250.00 | 11,858.51 | 67,372 |
| 2025-07-17 | 12,440.00 | 12,910.00 | 12,120.00 | 12,820.00 | 12,410.29 | 124,791 |
| 2025-07-16 | 11,400.00 | 13,120.00 | 11,360.00 | 12,200.00 | 11,810.10 | 536,267 |
| 2025-07-15 | 11,410.00 | 11,540.00 | 11,300.00 | 11,520.00 | 11,151.84 | 22,721 |
| 2025-07-14 | 11,400.00 | 11,550.00 | 11,290.00 | 11,450.00 | 11,084.07 | 17,348 |
| 2025-07-11 | 11,300.00 | 11,500.00 | 11,260.00 | 11,400.00 | 11,035.67 | 26,138 |
| 2025-07-10 | 11,240.00 | 11,310.00 | 11,160.00 | 11,300.00 | 10,938.87 | 12,221 |
| 2025-07-09 | 11,190.00 | 11,350.00 | 11,080.00 | 11,240.00 | 10,880.78 | 13,875 |
| 2025-07-08 | 11,240.00 | 11,280.00 | 11,090.00 | 11,190.00 | 10,832.38 | 15,787 |
| 2025-07-07 | 11,120.00 | 11,280.00 | 11,020.00 | 11,240.00 | 10,880.78 | 13,131 |
| 2025-07-04 | 11,510.00 | 11,520.00 | 11,160.00 | 11,230.00 | 10,871.10 | 22,365 |
| 2025-07-03 | 11,160.00 | 11,540.00 | 11,160.00 | 11,500.00 | 11,132.47 | 46,050 |
| 2025-07-02 | 11,050.00 | 11,240.00 | 10,840.00 | 11,160.00 | 10,803.34 | 30,271 |
| 2025-07-01 | 11,030.00 | 11,190.00 | 10,970.00 | 11,040.00 | 10,687.18 | 23,155 |
| 2025-06-30 | 10,850.00 | 11,140.00 | 10,850.00 | 11,030.00 | 10,677.49 | 19,526 |
| 2025-06-27 | 11,220.00 | 11,220.00 | 10,790.00 | 10,850.00 | 10,503.25 | 29,580 |
| 2025-06-26 | 11,460.00 | 11,460.00 | 11,100.00 | 11,190.00 | 10,832.38 | 18,978 |
| 2025-06-25 | 11,400.00 | 11,630.00 | 11,320.00 | 11,450.00 | 11,084.07 | 34,254 |
| 2025-06-24 | 11,280.00 | 11,460.00 | 11,150.00 | 11,390.00 | 11,025.99 | 53,755 |
| 2025-06-23 | 11,200.00 | 11,240.00 | 10,910.00 | 11,000.00 | 10,648.45 | 32,523 |
| 2025-06-20 | 11,310.00 | 11,480.00 | 11,210.00 | 11,320.00 | 10,958.23 | 28,231 |
| 2025-06-19 | 11,470.00 | 11,540.00 | 11,200.00 | 11,290.00 | 10,929.19 | 27,500 |
| 2025-06-18 | 11,270.00 | 11,950.00 | 11,270.00 | 11,470.00 | 11,103.43 | 60,107 |
| 2025-06-17 | 11,550.00 | 11,800.00 | 11,270.00 | 11,330.00 | 10,967.91 | 18,862 |
| 2025-06-16 | 11,330.00 | 11,590.00 | 11,160.00 | 11,550.00 | 11,180.88 | 30,567 |
| 2025-06-13 | 11,740.00 | 11,890.00 | 11,170.00 | 11,520.00 | 11,151.84 | 39,404 |
| 2025-06-12 | 11,570.00 | 12,130.00 | 11,550.00 | 11,730.00 | 11,355.12 | 51,472 |
| 2025-06-11 | 11,650.00 | 11,780.00 | 11,450.00 | 11,570.00 | 11,200.24 | 29,983 |
| 2025-06-10 | 11,270.00 | 11,930.00 | 11,120.00 | 11,650.00 | 11,277.68 | 73,840 |
| 2025-06-09 | 10,880.00 | 11,260.00 | 10,770.00 | 11,260.00 | 10,900.14 | 60,701 |
| 2025-06-05 | 11,050.00 | 11,160.00 | 10,860.00 | 10,880.00 | 10,532.29 | 57,842 |
| 2025-06-04 | 12,300.00 | 12,570.00 | 10,580.00 | 10,850.00 | 10,503.25 | 222,863 |
| 2025-06-02 | 12,570.00 | 12,570.00 | 11,930.00 | 12,140.00 | 11,752.02 | 83,245 |
| 2025-05-30 | 13,120.00 | 13,250.00 | 12,500.00 | 12,550.00 | 12,148.92 | 72,741 |
| 2025-05-29 | 12,320.00 | 13,630.00 | 12,320.00 | 13,100.00 | 12,681.34 | 147,868 |
| 2025-05-28 | 11,830.00 | 12,260.00 | 11,590.00 | 12,250.00 | 11,858.51 | 70,202 |
| 2025-05-27 | 12,090.00 | 12,380.00 | 11,620.00 | 11,830.00 | 11,451.93 | 57,562 |
| 2025-05-26 | 12,630.00 | 12,790.00 | 11,990.00 | 12,060.00 | 11,674.58 | 50,766 |
| 2025-05-23 | 12,680.00 | 13,700.00 | 12,630.00 | 12,630.00 | 12,226.36 | 91,351 |
| 2025-05-22 | 12,930.00 | 12,940.00 | 12,100.00 | 12,570.00 | 12,168.28 | 38,197 |
| 2025-05-21 | 13,010.00 | 13,160.00 | 12,780.00 | 12,820.00 | 12,410.29 | 37,848 |
| 2025-05-20 | 12,220.00 | 13,200.00 | 12,150.00 | 12,960.00 | 12,545.81 | 82,339 |
| 2025-05-19 | 13,000.00 | 13,130.00 | 12,070.00 | 12,210.00 | 11,819.78 | 88,563 |
| 2025-05-16 | 13,080.00 | 13,230.00 | 12,730.00 | 13,000.00 | 12,584.54 | 111,717 |
| 2025-05-15 | 14,000.00 | 14,000.00 | 13,200.00 | 13,260.00 | 12,836.23 | 103,446 |
| 2025-05-14 | 15,190.00 | 15,190.00 | 13,680.00 | 14,100.00 | 13,649.38 | 106,748 |
| 2025-05-13 | 15,190.00 | 15,190.00 | 14,770.00 | 14,840.00 | 14,365.73 | 41,264 |
| 2025-05-12 | 14,940.00 | 15,430.00 | 14,850.00 | 15,040.00 | 14,559.34 | 76,385 |
| 2025-05-09 | 15,190.00 | 15,320.00 | 14,690.00 | 14,770.00 | 14,297.97 | 69,260 |
| 2025-05-08 | 16,050.00 | 16,050.00 | 15,040.00 | 15,170.00 | 14,685.19 | 97,510 |
| 2025-05-07 | 14,500.00 | 16,180.00 | 13,850.00 | 15,610.00 | 15,111.12 | 302,525 |
| 2025-05-02 | 13,230.00 | 14,440.00 | 13,000.00 | 14,250.00 | 13,794.59 | 245,068 |
| 2025-04-30 | 14,100.00 | 15,840.00 | 14,100.00 | 15,540.00 | 15,043.36 | 392,288 |
| 2025-04-29 | 14,750.00 | 14,930.00 | 13,620.00 | 13,840.00 | 13,397.69 | 197,694 |
| 2025-04-28 | 16,300.00 | 16,370.00 | 14,710.00 | 14,740.00 | 14,268.93 | 98,954 |
| 2025-04-25 | 15,570.00 | 15,850.00 | 15,250.00 | 15,790.00 | 15,285.37 | 50,731 |
| 2025-04-24 | 15,210.00 | 15,730.00 | 15,080.00 | 15,570.00 | 15,072.40 | 61,796 |
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.