SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,030.00 | 14,480.00 | 14,030.00 | 14,050.00 | 13,600.98 | 33,582 |
| 2025-01-21 | 14,700.00 | 14,950.00 | 14,090.00 | 14,210.00 | 13,755.87 | 37,207 |
| 2025-01-20 | 14,300.00 | 14,900.00 | 14,070.00 | 14,620.00 | 14,152.76 | 78,149 |
| 2025-01-17 | 14,950.00 | 15,000.00 | 14,220.00 | 14,280.00 | 13,823.63 | 62,441 |
| 2025-01-16 | 15,390.00 | 15,790.00 | 14,620.00 | 14,950.00 | 14,472.22 | 75,677 |
| 2025-01-15 | 17,900.00 | 18,300.00 | 15,180.00 | 15,240.00 | 14,752.95 | 199,484 |
| 2025-01-14 | 16,290.00 | 16,960.00 | 16,250.00 | 16,860.00 | 16,321.18 | 53,806 |
| 2025-01-13 | 17,000.00 | 17,000.00 | 16,190.00 | 16,300.00 | 15,779.07 | 60,386 |
| 2025-01-10 | 16,460.00 | 17,190.00 | 16,190.00 | 17,050.00 | 16,505.10 | 108,737 |
| 2025-01-09 | 16,050.00 | 16,750.00 | 15,970.00 | 16,460.00 | 15,933.96 | 62,117 |
| 2025-01-08 | 16,430.00 | 16,650.00 | 16,070.00 | 16,340.00 | 15,817.79 | 72,436 |
| 2025-01-07 | 15,630.00 | 16,520.00 | 15,530.00 | 16,200.00 | 15,682.27 | 78,255 |
| 2025-01-06 | 16,550.00 | 17,000.00 | 15,750.00 | 15,840.00 | 15,333.77 | 110,558 |
| 2025-01-03 | 17,910.00 | 18,500.00 | 16,840.00 | 17,190.00 | 16,640.63 | 195,983 |
| 2025-01-02 | 17,290.00 | 18,720.00 | 16,400.00 | 18,050.00 | 17,473.14 | 373,861 |
| 2024-12-30 | 15,560.00 | 16,430.00 | 15,000.00 | 16,210.00 | 15,691.95 | 130,929 |
| 2024-12-27 | 15,640.00 | 16,070.00 | 14,920.00 | 15,570.00 | 15,072.40 | 104,780 |
| 2024-12-26 | 15,190.00 | 17,500.00 | 15,020.00 | 15,640.00 | 14,946.56 | 320,437 |
| 2024-12-24 | 14,400.00 | 15,590.00 | 14,390.00 | 14,940.00 | 14,277.59 | 79,714 |
| 2024-12-23 | 15,000.00 | 15,290.00 | 14,230.00 | 14,600.00 | 13,952.67 | 101,397 |
| 2024-12-20 | 15,200.00 | 16,800.00 | 14,000.00 | 15,390.00 | 14,707.64 | 292,211 |
| 2024-12-19 | 15,910.00 | 16,400.00 | 14,870.00 | 14,900.00 | 14,239.37 | 144,563 |
| 2024-12-18 | 15,300.00 | 17,030.00 | 15,300.00 | 16,400.00 | 15,672.86 | 234,263 |
| 2024-12-17 | 15,030.00 | 15,940.00 | 14,100.00 | 15,910.00 | 15,204.59 | 303,181 |
| 2024-12-16 | 19,400.00 | 19,400.00 | 14,620.00 | 15,480.00 | 14,793.65 | 492,467 |
| 2024-12-13 | 20,500.00 | 20,500.00 | 17,180.00 | 19,450.00 | 18,587.63 | 568,825 |
| 2024-12-12 | 21,650.00 | 23,750.00 | 18,000.00 | 19,160.00 | 18,310.49 | 1,226,638 |
| 2024-12-11 | 24,000.00 | 25,900.00 | 20,000.00 | 21,850.00 | 20,881.22 | 1,277,741 |
| 2024-12-10 | 19,210.00 | 20,600.00 | 17,720.00 | 20,600.00 | 19,686.64 | 1,109,599 |
| 2024-12-09 | 11,000.00 | 15,860.00 | 10,640.00 | 15,860.00 | 15,156.80 | 980,213 |
| 2024-12-06 | 9,920.00 | 13,040.00 | 9,290.00 | 12,200.00 | 11,659.08 | 1,171,543 |
| 2024-12-05 | 13,000.00 | 14,000.00 | 10,310.00 | 10,310.00 | 9,852.88 | 1,561,962 |
| 2024-12-04 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,894.55 | 295,529 |
| 2024-12-03 | 8,490.00 | 8,770.00 | 8,490.00 | 8,770.00 | 8,381.16 | 3,896 |
| 2024-12-02 | 8,610.00 | 8,630.00 | 8,450.00 | 8,570.00 | 8,190.03 | 5,096 |
| 2024-11-29 | 8,600.00 | 8,600.00 | 8,470.00 | 8,510.00 | 8,132.69 | 4,324 |
| 2024-11-28 | 8,460.00 | 8,630.00 | 8,460.00 | 8,610.00 | 8,228.25 | 6,258 |
| 2024-11-27 | 8,590.00 | 8,640.00 | 8,450.00 | 8,460.00 | 8,084.90 | 12,636 |
| 2024-11-26 | 8,900.00 | 8,960.00 | 8,530.00 | 8,590.00 | 8,209.14 | 41,580 |
| 2024-11-25 | 9,090.00 | 10,360.00 | 8,420.00 | 8,990.00 | 8,591.40 | 194,494 |
| 2024-11-22 | 8,520.00 | 8,730.00 | 8,520.00 | 8,710.00 | 8,323.82 | 4,585 |
| 2024-11-21 | 8,660.00 | 8,770.00 | 8,490.00 | 8,520.00 | 8,142.24 | 9,942 |
| 2024-11-20 | 8,830.00 | 9,020.00 | 8,570.00 | 8,660.00 | 8,276.03 | 8,026 |
| 2024-11-19 | 8,600.00 | 8,820.00 | 8,600.00 | 8,820.00 | 8,428.94 | 6,640 |
| 2024-11-18 | 8,560.00 | 8,920.00 | 8,560.00 | 8,680.00 | 8,295.15 | 19,795 |
| 2024-11-15 | 9,280.00 | 9,870.00 | 8,590.00 | 8,760.00 | 8,371.60 | 46,202 |
| 2024-11-14 | 9,280.00 | 9,540.00 | 9,280.00 | 9,370.00 | 8,954.55 | 5,683 |
| 2024-11-13 | 9,610.00 | 9,640.00 | 9,280.00 | 9,280.00 | 8,868.55 | 7,488 |
| 2024-11-12 | 9,630.00 | 9,830.00 | 9,470.00 | 9,540.00 | 9,117.02 | 5,635 |
| 2024-11-11 | 9,830.00 | 9,980.00 | 9,280.00 | 9,630.00 | 9,203.03 | 6,632 |
| 2024-11-08 | 9,880.00 | 10,000.00 | 9,880.00 | 9,960.00 | 9,518.40 | 2,780 |
| 2024-11-07 | 9,860.00 | 9,970.00 | 9,840.00 | 9,970.00 | 9,527.95 | 3,676 |
| 2024-11-06 | 9,960.00 | 10,040.00 | 9,870.00 | 9,910.00 | 9,470.61 | 11,062 |
| 2024-11-05 | 10,040.00 | 10,130.00 | 9,900.00 | 10,040.00 | 9,594.85 | 7,969 |
| 2024-11-04 | 9,930.00 | 10,040.00 | 9,800.00 | 10,040.00 | 9,594.85 | 4,704 |
| 2024-11-01 | 9,900.00 | 10,000.00 | 9,900.00 | 9,950.00 | 9,508.84 | 8,132 |
| 2024-10-31 | 9,820.00 | 10,120.00 | 9,800.00 | 10,040.00 | 9,594.85 | 7,413 |
| 2024-10-30 | 9,940.00 | 10,020.00 | 9,840.00 | 9,920.00 | 9,480.17 | 7,817 |
| 2024-10-29 | 9,910.00 | 10,000.00 | 9,880.00 | 9,920.00 | 9,480.17 | 7,030 |
| 2024-10-28 | 9,950.00 | 10,050.00 | 9,830.00 | 10,000.00 | 9,556.62 | 1,264 |
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.