SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,900.00 | 10,020.00 | 9,900.00 | 9,950.00 | 9,508.84 | 907 |
| 2024-10-24 | 9,930.00 | 10,010.00 | 9,930.00 | 9,990.00 | 9,547.07 | 432 |
| 2024-10-23 | 9,870.00 | 10,140.00 | 9,870.00 | 10,000.00 | 9,556.62 | 1,496 |
| 2024-10-22 | 9,910.00 | 10,120.00 | 9,800.00 | 9,970.00 | 9,527.95 | 14,429 |
| 2024-10-21 | 9,980.00 | 10,050.00 | 9,710.00 | 9,910.00 | 9,470.61 | 32,762 |
| 2024-10-18 | 10,020.00 | 10,070.00 | 9,880.00 | 10,000.00 | 9,556.62 | 19,710 |
| 2024-10-17 | 10,150.00 | 10,200.00 | 10,060.00 | 10,140.00 | 9,690.41 | 3,245 |
| 2024-10-16 | 10,140.00 | 10,190.00 | 10,070.00 | 10,150.00 | 9,699.97 | 3,298 |
| 2024-10-15 | 10,080.00 | 10,300.00 | 10,040.00 | 10,160.00 | 9,709.53 | 6,921 |
| 2024-10-14 | 10,020.00 | 10,170.00 | 10,020.00 | 10,070.00 | 9,623.52 | 2,527 |
| 2024-10-11 | 10,020.00 | 10,300.00 | 10,020.00 | 10,070.00 | 9,623.52 | 3,204 |
| 2024-10-10 | 10,110.00 | 10,120.00 | 10,040.00 | 10,080.00 | 9,633.07 | 3,849 |
| 2024-10-08 | 10,110.00 | 10,150.00 | 9,920.00 | 10,110.00 | 9,661.74 | 5,564 |
| 2024-10-07 | 10,170.00 | 10,190.00 | 9,920.00 | 10,110.00 | 9,661.74 | 7,007 |
| 2024-10-04 | 10,020.00 | 10,190.00 | 10,020.00 | 10,150.00 | 9,699.97 | 3,765 |
| 2024-10-02 | 10,010.00 | 10,240.00 | 9,930.00 | 10,120.00 | 9,671.30 | 20,131 |
| 2024-09-30 | 10,080.00 | 10,380.00 | 10,010.00 | 10,010.00 | 9,566.18 | 1,764 |
| 2024-09-27 | 10,170.00 | 10,200.00 | 10,060.00 | 10,060.00 | 9,613.96 | 1,918 |
| 2024-09-26 | 9,950.00 | 10,300.00 | 9,950.00 | 10,260.00 | 9,805.09 | 3,590 |
| 2024-09-25 | 10,060.00 | 10,100.00 | 10,000.00 | 10,040.00 | 9,594.85 | 3,281 |
| 2024-09-24 | 10,000.00 | 10,090.00 | 10,000.00 | 10,050.00 | 9,604.41 | 5,792 |
| 2024-09-23 | 10,210.00 | 10,210.00 | 10,050.00 | 10,160.00 | 9,709.53 | 3,438 |
| 2024-09-20 | 10,110.00 | 10,250.00 | 10,110.00 | 10,220.00 | 9,766.87 | 7,711 |
| 2024-09-19 | 10,220.00 | 10,240.00 | 10,110.00 | 10,220.00 | 9,766.87 | 4,054 |
| 2024-09-13 | 10,020.00 | 10,210.00 | 10,010.00 | 10,210.00 | 9,757.31 | 1,400 |
| 2024-09-12 | 10,190.00 | 10,190.00 | 9,700.00 | 10,020.00 | 9,575.74 | 2,380 |
| 2024-09-11 | 9,760.00 | 9,920.00 | 9,760.00 | 9,800.00 | 9,365.49 | 2,099 |
| 2024-09-10 | 9,820.00 | 10,050.00 | 9,820.00 | 9,850.00 | 9,413.27 | 4,307 |
| 2024-09-09 | 9,580.00 | 10,100.00 | 9,580.00 | 9,930.00 | 9,489.73 | 4,288 |
| 2024-09-06 | 10,120.00 | 10,120.00 | 9,800.00 | 9,870.00 | 9,432.39 | 8,442 |
| 2024-09-05 | 10,070.00 | 10,350.00 | 9,700.00 | 9,940.00 | 9,499.28 | 6,577 |
| 2024-09-04 | 10,150.00 | 10,150.00 | 9,840.00 | 9,990.00 | 9,547.07 | 10,399 |
| 2024-09-03 | 10,230.00 | 10,390.00 | 10,110.00 | 10,210.00 | 9,757.31 | 2,823 |
| 2024-09-02 | 10,290.00 | 10,390.00 | 10,040.00 | 10,230.00 | 9,776.42 | 11,044 |
| 2024-08-30 | 10,380.00 | 10,420.00 | 10,050.00 | 10,390.00 | 9,929.33 | 1,958 |
| 2024-08-29 | 10,140.00 | 10,470.00 | 10,140.00 | 10,440.00 | 9,977.11 | 10,002 |
| 2024-08-28 | 10,460.00 | 10,460.00 | 10,040.00 | 10,230.00 | 9,776.42 | 2,481 |
| 2024-08-27 | 10,180.00 | 10,440.00 | 10,180.00 | 10,250.00 | 9,795.54 | 4,219 |
| 2024-08-26 | 10,200.00 | 10,470.00 | 10,200.00 | 10,260.00 | 9,805.09 | 3,453 |
| 2024-08-23 | 10,350.00 | 10,350.00 | 10,160.00 | 10,300.00 | 9,843.32 | 7,050 |
| 2024-08-22 | 10,360.00 | 10,380.00 | 10,270.00 | 10,360.00 | 9,900.66 | 6,464 |
| 2024-08-21 | 10,450.00 | 10,450.00 | 10,250.00 | 10,360.00 | 9,900.66 | 5,567 |
| 2024-08-20 | 10,360.00 | 10,360.00 | 10,290.00 | 10,350.00 | 9,891.10 | 2,073 |
| 2024-08-19 | 10,390.00 | 10,390.00 | 10,250.00 | 10,360.00 | 9,900.66 | 3,874 |
| 2024-08-16 | 10,350.00 | 10,470.00 | 10,210.00 | 10,390.00 | 9,929.33 | 3,427 |
| 2024-08-14 | 10,330.00 | 10,370.00 | 10,330.00 | 10,350.00 | 9,891.10 | 5,437 |
| 2024-08-13 | 10,310.00 | 10,330.00 | 10,200.00 | 10,330.00 | 9,871.99 | 4,739 |
| 2024-08-12 | 10,100.00 | 10,360.00 | 10,070.00 | 10,330.00 | 9,871.99 | 4,959 |
| 2024-08-09 | 9,960.00 | 10,160.00 | 9,960.00 | 10,100.00 | 9,652.19 | 4,277 |
| 2024-08-08 | 9,990.00 | 10,070.00 | 9,840.00 | 10,050.00 | 9,604.41 | 10,506 |
| 2024-08-07 | 10,150.00 | 10,150.00 | 9,580.00 | 9,970.00 | 9,527.95 | 5,836 |
| 2024-08-06 | 9,280.00 | 10,370.00 | 9,280.00 | 9,770.00 | 9,336.82 | 20,496 |
| 2024-08-05 | 10,220.00 | 10,260.00 | 9,240.00 | 9,770.00 | 9,336.82 | 34,048 |
| 2024-08-02 | 10,420.00 | 10,470.00 | 10,220.00 | 10,350.00 | 9,891.10 | 12,017 |
| 2024-08-01 | 10,330.00 | 10,500.00 | 10,330.00 | 10,420.00 | 9,958.00 | 2,891 |
| 2024-07-31 | 10,350.00 | 10,510.00 | 10,260.00 | 10,410.00 | 9,948.44 | 2,545 |
| 2024-07-30 | 10,310.00 | 10,470.00 | 10,310.00 | 10,350.00 | 9,891.10 | 2,466 |
| 2024-07-29 | 10,340.00 | 10,440.00 | 10,340.00 | 10,400.00 | 9,938.89 | 3,774 |
| 2024-07-26 | 10,180.00 | 10,600.00 | 10,180.00 | 10,440.00 | 9,977.11 | 4,415 |
| 2024-07-25 | 10,380.00 | 10,390.00 | 10,260.00 | 10,280.00 | 9,824.21 | 6,005 |
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.