SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,230.00 | 16,320.00 | 14,910.00 | 15,370.00 | 14,878.79 | 155,264 |
| 2025-04-22 | 16,820.00 | 16,820.00 | 16,160.00 | 16,200.00 | 15,682.27 | 92,590 |
| 2025-04-21 | 17,280.00 | 17,860.00 | 16,760.00 | 16,850.00 | 16,311.49 | 194,308 |
| 2025-04-18 | 16,510.00 | 17,390.00 | 16,130.00 | 16,640.00 | 16,108.21 | 150,157 |
| 2025-04-17 | 16,950.00 | 17,350.00 | 15,990.00 | 16,580.00 | 16,050.12 | 136,005 |
| 2025-04-16 | 18,600.00 | 18,610.00 | 16,930.00 | 16,950.00 | 16,408.30 | 163,516 |
| 2025-04-15 | 18,190.00 | 19,080.00 | 18,000.00 | 18,600.00 | 18,005.57 | 215,076 |
| 2025-04-14 | 18,190.00 | 18,330.00 | 17,400.00 | 18,190.00 | 17,608.67 | 167,473 |
| 2025-04-11 | 19,470.00 | 19,600.00 | 17,870.00 | 18,230.00 | 17,647.39 | 216,351 |
| 2025-04-10 | 19,520.00 | 19,900.00 | 18,800.00 | 19,300.00 | 18,683.20 | 218,024 |
| 2025-04-09 | 21,000.00 | 21,925.00 | 18,900.00 | 19,330.00 | 18,712.24 | 627,299 |
| 2025-04-08 | 16,830.00 | 21,500.00 | 16,780.00 | 20,450.00 | 19,796.44 | 1,560,692 |
| 2025-04-07 | 16,000.00 | 17,880.00 | 15,470.00 | 16,730.00 | 16,195.33 | 438,196 |
| 2025-04-04 | 16,890.00 | 19,300.00 | 14,740.00 | 15,470.00 | 14,975.60 | 864,240 |
| 2025-04-03 | 18,010.00 | 18,480.00 | 16,030.00 | 16,350.00 | 15,827.47 | 376,488 |
| 2025-04-02 | 18,290.00 | 19,830.00 | 16,630.00 | 18,000.00 | 17,424.74 | 985,666 |
| 2025-04-01 | 14,000.00 | 18,280.00 | 14,000.00 | 18,220.00 | 17,637.71 | 566,686 |
| 2025-03-31 | 13,570.00 | 14,400.00 | 13,250.00 | 14,080.00 | 13,630.02 | 95,962 |
| 2025-03-28 | 15,390.00 | 15,460.00 | 13,950.00 | 13,980.00 | 13,533.22 | 199,015 |
| 2025-03-27 | 17,700.00 | 19,460.00 | 15,170.00 | 15,630.00 | 15,130.48 | 625,006 |
| 2025-03-26 | 13,000.00 | 16,960.00 | 12,710.00 | 16,910.00 | 16,369.58 | 384,963 |
| 2025-03-25 | 13,730.00 | 13,870.00 | 13,050.00 | 13,050.00 | 12,632.94 | 47,693 |
| 2025-03-24 | 13,570.00 | 14,570.00 | 13,200.00 | 13,980.00 | 13,533.22 | 57,944 |
| 2025-03-21 | 14,400.00 | 14,500.00 | 13,740.00 | 13,830.00 | 13,388.01 | 66,416 |
| 2025-03-20 | 15,450.00 | 15,790.00 | 14,400.00 | 14,680.00 | 14,210.85 | 88,388 |
| 2025-03-19 | 16,900.00 | 17,530.00 | 15,700.00 | 15,800.00 | 15,295.05 | 105,235 |
| 2025-03-18 | 17,200.00 | 17,310.00 | 16,820.00 | 17,100.00 | 16,553.51 | 61,186 |
| 2025-03-17 | 16,970.00 | 17,380.00 | 16,230.00 | 17,080.00 | 16,534.14 | 98,403 |
| 2025-03-14 | 15,940.00 | 17,100.00 | 15,850.00 | 16,960.00 | 16,417.98 | 65,311 |
| 2025-03-13 | 15,810.00 | 16,710.00 | 15,400.00 | 15,940.00 | 15,430.58 | 41,656 |
| 2025-03-12 | 15,200.00 | 16,030.00 | 15,200.00 | 15,810.00 | 15,304.73 | 37,441 |
| 2025-03-11 | 15,200.00 | 16,260.00 | 15,200.00 | 15,340.00 | 14,849.75 | 59,083 |
| 2025-03-10 | 15,990.00 | 16,290.00 | 14,750.00 | 16,010.00 | 15,498.34 | 98,063 |
| 2025-03-07 | 18,070.00 | 18,400.00 | 16,180.00 | 16,780.00 | 16,243.73 | 205,954 |
| 2025-03-06 | 17,560.00 | 18,100.00 | 17,300.00 | 18,070.00 | 17,492.51 | 81,983 |
| 2025-03-05 | 17,090.00 | 17,950.00 | 16,940.00 | 17,570.00 | 17,008.48 | 93,316 |
| 2025-03-04 | 17,000.00 | 17,200.00 | 16,630.00 | 17,090.00 | 16,543.82 | 43,506 |
| 2025-02-28 | 16,650.00 | 17,430.00 | 16,650.00 | 16,990.00 | 16,447.02 | 49,069 |
| 2025-02-27 | 16,880.00 | 17,330.00 | 16,510.00 | 17,000.00 | 16,456.70 | 41,078 |
| 2025-02-26 | 18,600.00 | 18,600.00 | 16,960.00 | 16,960.00 | 16,417.98 | 122,907 |
| 2025-02-25 | 17,760.00 | 18,110.00 | 16,950.00 | 17,250.00 | 16,698.71 | 76,191 |
| 2025-02-24 | 16,510.00 | 18,050.00 | 16,450.00 | 17,450.00 | 16,892.32 | 153,619 |
| 2025-02-21 | 16,520.00 | 16,900.00 | 16,410.00 | 16,490.00 | 15,963.00 | 49,221 |
| 2025-02-20 | 17,100.00 | 17,190.00 | 16,400.00 | 16,620.00 | 16,088.85 | 55,864 |
| 2025-02-19 | 16,440.00 | 17,070.00 | 16,160.00 | 16,870.00 | 16,330.86 | 79,002 |
| 2025-02-18 | 15,400.00 | 16,570.00 | 15,320.00 | 16,420.00 | 15,895.24 | 89,710 |
| 2025-02-17 | 15,410.00 | 15,450.00 | 15,140.00 | 15,450.00 | 14,956.24 | 46,165 |
| 2025-02-14 | 14,950.00 | 15,390.00 | 14,530.00 | 15,260.00 | 14,772.31 | 88,929 |
| 2025-02-13 | 14,100.00 | 15,070.00 | 14,100.00 | 14,770.00 | 14,297.97 | 103,200 |
| 2025-02-12 | 14,300.00 | 14,320.00 | 13,980.00 | 14,010.00 | 13,562.26 | 22,433 |
| 2025-02-11 | 14,100.00 | 14,450.00 | 13,500.00 | 14,240.00 | 13,784.91 | 33,288 |
| 2025-02-10 | 13,720.00 | 14,160.00 | 13,450.00 | 13,900.00 | 13,455.77 | 32,617 |
| 2025-02-07 | 14,170.00 | 14,260.00 | 13,700.00 | 13,720.00 | 13,281.53 | 29,612 |
| 2025-02-06 | 14,500.00 | 14,500.00 | 14,130.00 | 14,130.00 | 13,678.42 | 21,893 |
| 2025-02-05 | 14,170.00 | 14,740.00 | 13,910.00 | 14,180.00 | 13,726.82 | 29,805 |
| 2025-02-04 | 14,000.00 | 14,720.00 | 14,000.00 | 14,410.00 | 13,949.47 | 44,051 |
| 2025-02-03 | 13,780.00 | 14,850.00 | 13,500.00 | 14,000.00 | 13,552.58 | 55,812 |
| 2025-01-31 | 14,480.00 | 14,630.00 | 13,770.00 | 13,900.00 | 13,455.77 | 75,755 |
| 2025-01-24 | 13,820.00 | 15,580.00 | 13,820.00 | 14,100.00 | 13,649.38 | 294,772 |
| 2025-01-23 | 14,050.00 | 14,320.00 | 13,600.00 | 13,700.00 | 13,262.16 | 30,332 |
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.