Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,710.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 10,286 |
| 2026-10-16 | 19,800.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 14,685 |
| 2026-10-15 | 19,850.00 | 19,960.00 | 19,590.00 | 19,770.00 | 19,770.00 | 34,734 |
| 2026-10-14 | 20,400.00 | 20,750.00 | 20,250.00 | 20,300.00 | 20,300.00 | 10,243 |
| 2026-10-13 | 20,350.00 | 20,650.00 | 20,000.00 | 20,350.00 | 20,350.00 | 27,177 |
| 2026-10-12 | 20,900.00 | 21,050.00 | 20,500.00 | 20,500.00 | 20,500.00 | 21,363 |
| 2026-10-08 | 21,750.00 | 21,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | 31,239 |
| 2026-10-07 | 21,900.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | 20,379 |
| 2026-10-06 | 21,550.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | 9,590 |
| 2026-10-02 | 21,400.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | 13,304 |
| 2026-10-01 | 21,500.00 | 21,650.00 | 21,150.00 | 21,450.00 | 21,450.00 | 13,167 |
| 2026-09-30 | 21,400.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 7,621 |
| 2026-09-29 | 21,450.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 13,847 |
| 2026-09-28 | 21,500.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 10,471 |
| 2026-09-23 | 21,600.00 | 21,700.00 | 21,300.00 | 21,350.00 | 21,350.00 | 11,160 |
| 2026-09-22 | 21,750.00 | 21,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | 17,400 |
| 2026-09-21 | 21,800.00 | 21,800.00 | 21,350.00 | 21,500.00 | 21,500.00 | 13,744 |
| 2026-09-18 | 21,900.00 | 21,950.00 | 21,700.00 | 21,700.00 | 21,700.00 | 6,934 |
| 2026-09-17 | 21,600.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 17,009 |
| 2026-09-16 | 21,650.00 | 21,650.00 | 21,400.00 | 21,600.00 | 21,600.00 | 12,498 |
| 2026-09-15 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | 16,750 |
| 2026-09-14 | 21,950.00 | 22,200.00 | 21,550.00 | 21,600.00 | 21,600.00 | 36,208 |
| 2026-09-11 | 22,050.00 | 22,550.00 | 21,800.00 | 22,350.00 | 22,350.00 | 23,322 |
| 2026-09-10 | 22,100.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | 76,477 |
| 2026-09-09 | 22,600.00 | 22,800.00 | 22,150.00 | 22,250.00 | 22,250.00 | 39,747 |
| 2026-09-08 | 22,650.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 64,607 |
| 2026-09-07 | 21,400.00 | 21,800.00 | 21,100.00 | 21,600.00 | 21,600.00 | 23,906 |
| 2026-09-04 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | 10,432 |
| 2026-09-03 | 21,050.00 | 21,400.00 | 20,900.00 | 21,150.00 | 21,150.00 | 20,272 |
| 2026-09-02 | 21,100.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | 9,937 |
| 2026-09-01 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,400.00 | 15,830 |
| 2026-08-31 | 21,600.00 | 21,600.00 | 21,050.00 | 21,400.00 | 21,400.00 | 15,862 |
| 2026-08-28 | 21,800.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 14,388 |
| 2026-08-27 | 22,050.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 29,062 |
| 2026-08-26 | 22,150.00 | 22,900.00 | 21,950.00 | 22,250.00 | 22,250.00 | 43,126 |
| 2026-08-25 | 21,150.00 | 21,950.00 | 20,650.00 | 21,900.00 | 21,900.00 | 37,882 |
| 2026-08-24 | 21,100.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | 12,069 |
| 2026-08-21 | 21,300.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 16,229 |
| 2026-08-20 | 21,200.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | 23,322 |
| 2026-08-19 | 21,500.00 | 21,600.00 | 21,050.00 | 21,050.00 | 21,050.00 | 27,429 |
| 2026-08-18 | 22,950.00 | 22,950.00 | 21,650.00 | 21,800.00 | 21,800.00 | 32,444 |
| 2026-08-14 | 23,250.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | 26,707 |
| 2026-08-13 | 23,600.00 | 24,150.00 | 22,900.00 | 22,950.00 | 22,950.00 | 32,499 |
| 2026-08-12 | 23,400.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 15,283 |
| 2026-08-11 | 23,200.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | 14,248 |
| 2026-08-10 | 22,700.00 | 23,250.00 | 22,650.00 | 23,250.00 | 23,250.00 | 13,134 |
| 2026-08-07 | 22,350.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | 7,836 |
| 2026-08-06 | 22,300.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,350.00 | 8,997 |
| 2026-08-05 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 15,443 |
| 2026-08-04 | 21,250.00 | 22,200.00 | 21,250.00 | 22,150.00 | 22,150.00 | 24,361 |
| 2026-08-03 | 21,450.00 | 21,700.00 | 21,100.00 | 21,100.00 | 21,100.00 | 15,142 |
| 2026-07-31 | 20,850.00 | 21,600.00 | 20,800.00 | 21,450.00 | 21,450.00 | 17,977 |
| 2026-07-30 | 19,540.00 | 20,850.00 | 19,540.00 | 20,250.00 | 20,250.00 | 25,903 |
| 2026-07-29 | 21,000.00 | 21,200.00 | 19,430.00 | 19,630.00 | 19,630.00 | 48,839 |
| 2026-07-28 | 21,650.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,850.00 | 24,899 |
| 2026-07-27 | 21,950.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 16,689 |
| 2026-07-24 | 21,550.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 30,497 |
| 2026-07-23 | 20,700.00 | 21,800.00 | 20,700.00 | 21,750.00 | 21,750.00 | 23,744 |
| 2026-07-22 | 20,750.00 | 21,200.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,537 |
| 2026-07-21 | 20,150.00 | 20,800.00 | 19,990.00 | 20,400.00 | 20,400.00 | 27,481 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 900.0000 KRW |
| 2025-03-28 | 800.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.