Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,250.00 | 21,550.00 | 21,000.00 | 21,400.00 | 19,906.50 | 54,330 |
| 2024-07-24 | 21,600.00 | 21,950.00 | 21,550.00 | 21,600.00 | 20,092.54 | 28,022 |
| 2024-07-23 | 21,800.00 | 22,200.00 | 21,550.00 | 21,800.00 | 20,278.58 | 57,007 |
| 2024-07-22 | 22,500.00 | 22,600.00 | 21,850.00 | 21,950.00 | 20,418.11 | 55,434 |
| 2024-07-19 | 22,900.00 | 23,150.00 | 22,350.00 | 22,600.00 | 21,022.75 | 74,398 |
| 2024-07-18 | 25,850.00 | 26,800.00 | 22,050.00 | 22,850.00 | 21,255.30 | 652,358 |
| 2024-07-17 | 24,150.00 | 25,200.00 | 24,000.00 | 24,150.00 | 22,464.57 | 45,543 |
| 2024-07-16 | 25,000.00 | 25,100.00 | 23,700.00 | 24,400.00 | 22,697.13 | 57,318 |
| 2024-07-15 | 24,300.00 | 25,150.00 | 24,200.00 | 24,750.00 | 23,022.70 | 62,643 |
| 2024-07-12 | 24,450.00 | 24,550.00 | 23,850.00 | 24,050.00 | 22,371.55 | 35,511 |
| 2024-07-11 | 24,750.00 | 24,800.00 | 24,050.00 | 24,400.00 | 22,697.13 | 48,429 |
| 2024-07-10 | 25,300.00 | 25,300.00 | 24,250.00 | 24,750.00 | 23,022.70 | 62,699 |
| 2024-07-09 | 24,300.00 | 25,000.00 | 23,850.00 | 24,950.00 | 23,208.74 | 133,718 |
| 2024-07-08 | 23,400.00 | 24,250.00 | 23,050.00 | 23,850.00 | 22,185.51 | 77,576 |
| 2024-07-05 | 23,750.00 | 23,750.00 | 22,850.00 | 23,150.00 | 21,534.36 | 63,631 |
| 2024-07-04 | 23,400.00 | 23,750.00 | 23,150.00 | 23,500.00 | 21,859.94 | 22,240 |
| 2024-07-03 | 23,800.00 | 24,150.00 | 23,250.00 | 23,400.00 | 21,766.92 | 40,296 |
| 2024-07-02 | 25,050.00 | 25,050.00 | 23,800.00 | 23,950.00 | 22,278.53 | 62,093 |
| 2024-07-01 | 25,250.00 | 25,350.00 | 24,650.00 | 24,850.00 | 23,115.72 | 32,460 |
| 2024-06-28 | 24,900.00 | 25,450.00 | 24,650.00 | 25,250.00 | 23,487.80 | 38,254 |
| 2024-06-27 | 25,100.00 | 25,150.00 | 24,450.00 | 24,650.00 | 22,929.68 | 50,692 |
| 2024-06-26 | 25,700.00 | 25,700.00 | 25,000.00 | 25,050.00 | 23,301.76 | 45,665 |
| 2024-06-25 | 25,250.00 | 25,600.00 | 25,050.00 | 25,450.00 | 23,673.85 | 35,277 |
| 2024-06-24 | 25,650.00 | 26,100.00 | 25,150.00 | 25,550.00 | 23,766.87 | 29,744 |
| 2024-06-21 | 25,950.00 | 26,150.00 | 25,400.00 | 25,650.00 | 23,859.89 | 32,645 |
| 2024-06-20 | 26,300.00 | 27,200.00 | 25,900.00 | 25,900.00 | 24,092.44 | 65,905 |
| 2024-06-19 | 25,250.00 | 27,000.00 | 25,250.00 | 26,700.00 | 24,836.61 | 174,605 |
| 2024-06-18 | 25,100.00 | 25,600.00 | 24,550.00 | 25,350.00 | 23,580.82 | 86,670 |
| 2024-06-17 | 25,700.00 | 26,250.00 | 25,200.00 | 25,200.00 | 23,441.29 | 46,389 |
| 2024-06-14 | 26,000.00 | 26,000.00 | 25,250.00 | 25,650.00 | 23,859.89 | 42,598 |
| 2024-06-13 | 26,700.00 | 26,750.00 | 25,600.00 | 25,750.00 | 23,952.91 | 70,976 |
| 2024-06-12 | 25,600.00 | 26,700.00 | 25,600.00 | 26,650.00 | 24,790.10 | 116,962 |
| 2024-06-11 | 26,850.00 | 26,850.00 | 25,450.00 | 25,550.00 | 23,766.87 | 122,549 |
| 2024-06-10 | 25,400.00 | 26,750.00 | 25,400.00 | 26,600.00 | 24,743.59 | 154,563 |
| 2024-06-07 | 26,550.00 | 27,100.00 | 25,100.00 | 25,700.00 | 23,906.40 | 193,588 |
| 2024-06-05 | 26,450.00 | 26,950.00 | 25,700.00 | 26,550.00 | 24,697.08 | 120,405 |
| 2024-06-04 | 27,350.00 | 27,700.00 | 25,550.00 | 26,900.00 | 25,022.65 | 286,762 |
| 2024-06-03 | 28,800.00 | 29,050.00 | 27,300.00 | 27,800.00 | 25,859.84 | 201,546 |
| 2024-05-31 | 27,900.00 | 28,850.00 | 27,300.00 | 28,150.00 | 26,185.41 | 258,985 |
| 2024-05-30 | 29,000.00 | 29,500.00 | 27,400.00 | 28,150.00 | 26,185.41 | 279,224 |
| 2024-05-29 | 30,250.00 | 30,250.00 | 28,550.00 | 29,350.00 | 27,301.67 | 326,946 |
| 2024-05-28 | 30,000.00 | 30,800.00 | 28,900.00 | 30,250.00 | 28,138.85 | 682,284 |
| 2024-05-27 | 26,150.00 | 31,600.00 | 25,900.00 | 29,500.00 | 27,441.20 | 2,284,588 |
| 2024-05-24 | 25,000.00 | 25,700.00 | 24,600.00 | 25,400.00 | 23,627.34 | 87,051 |
| 2024-05-23 | 24,950.00 | 25,300.00 | 24,600.00 | 25,000.00 | 23,255.25 | 126,470 |
| 2024-05-22 | 23,350.00 | 24,950.00 | 23,100.00 | 24,650.00 | 22,929.68 | 120,484 |
| 2024-05-21 | 23,100.00 | 23,500.00 | 22,900.00 | 23,300.00 | 21,673.89 | 31,579 |
| 2024-05-20 | 23,250.00 | 23,450.00 | 22,850.00 | 23,100.00 | 21,487.85 | 60,036 |
| 2024-05-17 | 23,450.00 | 24,100.00 | 23,200.00 | 23,250.00 | 21,627.38 | 104,314 |
| 2024-05-16 | 24,500.00 | 24,750.00 | 24,200.00 | 24,450.00 | 22,743.64 | 52,456 |
| 2024-05-14 | 25,050.00 | 25,200.00 | 24,050.00 | 24,500.00 | 22,790.15 | 63,618 |
| 2024-05-13 | 23,800.00 | 25,100.00 | 23,800.00 | 24,800.00 | 23,069.21 | 86,402 |
| 2024-05-10 | 24,850.00 | 24,850.00 | 23,450.00 | 23,850.00 | 22,185.51 | 81,447 |
| 2024-05-09 | 24,450.00 | 25,000.00 | 24,100.00 | 24,450.00 | 22,743.64 | 69,394 |
| 2024-05-08 | 23,750.00 | 24,500.00 | 23,550.00 | 24,450.00 | 22,743.64 | 79,170 |
| 2024-05-07 | 22,950.00 | 23,750.00 | 22,950.00 | 23,750.00 | 22,092.49 | 38,141 |
| 2024-05-03 | 23,250.00 | 23,450.00 | 22,550.00 | 22,850.00 | 21,255.30 | 30,784 |
| 2024-05-02 | 22,900.00 | 23,350.00 | 22,750.00 | 23,250.00 | 21,627.38 | 22,478 |
| 2024-04-30 | 23,100.00 | 23,300.00 | 22,650.00 | 22,800.00 | 21,208.79 | 28,906 |
| 2024-04-29 | 22,950.00 | 23,200.00 | 22,750.00 | 23,100.00 | 21,487.85 | 22,672 |
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.