Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,800.00 | 23,000.00 | 22,500.00 | 22,750.00 | 21,162.28 | 16,878 |
| 2024-04-25 | 22,950.00 | 23,350.00 | 22,900.00 | 22,900.00 | 21,301.81 | 22,147 |
| 2024-04-24 | 22,600.00 | 23,350.00 | 22,450.00 | 23,250.00 | 21,627.38 | 48,231 |
| 2024-04-23 | 22,450.00 | 22,550.00 | 22,050.00 | 22,400.00 | 20,836.71 | 26,600 |
| 2024-04-22 | 22,350.00 | 22,600.00 | 21,750.00 | 22,300.00 | 20,743.68 | 26,165 |
| 2024-04-19 | 22,050.00 | 22,650.00 | 21,850.00 | 22,200.00 | 20,650.66 | 54,901 |
| 2024-04-18 | 21,650.00 | 22,100.00 | 21,650.00 | 22,100.00 | 20,557.64 | 17,603 |
| 2024-04-17 | 21,200.00 | 22,000.00 | 21,200.00 | 21,650.00 | 20,139.05 | 46,707 |
| 2024-04-16 | 21,800.00 | 21,900.00 | 20,900.00 | 21,200.00 | 19,720.45 | 74,664 |
| 2024-04-15 | 21,750.00 | 22,000.00 | 21,300.00 | 21,900.00 | 20,371.60 | 66,409 |
| 2024-04-12 | 22,250.00 | 22,550.00 | 21,700.00 | 21,900.00 | 20,371.60 | 68,772 |
| 2024-04-11 | 22,800.00 | 22,800.00 | 21,550.00 | 22,150.00 | 20,604.15 | 153,421 |
| 2024-04-09 | 23,750.00 | 24,100.00 | 23,300.00 | 23,450.00 | 21,813.43 | 57,512 |
| 2024-04-08 | 23,950.00 | 23,950.00 | 23,450.00 | 23,750.00 | 22,092.49 | 39,043 |
| 2024-04-05 | 22,800.00 | 24,450.00 | 22,500.00 | 23,800.00 | 22,139.00 | 168,823 |
| 2024-04-04 | 22,400.00 | 23,150.00 | 22,400.00 | 22,800.00 | 21,208.79 | 31,307 |
| 2024-04-03 | 22,300.00 | 23,100.00 | 21,800.00 | 22,600.00 | 21,022.75 | 89,618 |
| 2024-04-02 | 22,850.00 | 22,900.00 | 22,050.00 | 22,400.00 | 20,836.71 | 60,088 |
| 2024-04-01 | 23,150.00 | 23,200.00 | 22,300.00 | 22,850.00 | 21,255.30 | 70,451 |
| 2024-03-29 | 24,000.00 | 24,250.00 | 22,850.00 | 22,900.00 | 21,301.81 | 83,680 |
| 2024-03-28 | 23,700.00 | 24,500.00 | 23,600.00 | 23,750.00 | 22,092.49 | 96,474 |
| 2024-03-27 | 23,350.00 | 23,750.00 | 23,100.00 | 23,600.00 | 21,952.96 | 44,455 |
| 2024-03-26 | 23,500.00 | 23,700.00 | 22,950.00 | 23,500.00 | 21,859.94 | 58,509 |
| 2024-03-25 | 23,700.00 | 23,900.00 | 23,300.00 | 23,700.00 | 22,045.98 | 26,652 |
| 2024-03-22 | 23,350.00 | 23,750.00 | 23,200.00 | 23,700.00 | 22,045.98 | 39,672 |
| 2024-03-21 | 23,350.00 | 23,950.00 | 22,900.00 | 23,400.00 | 21,766.92 | 69,300 |
| 2024-03-20 | 23,600.00 | 23,950.00 | 23,000.00 | 23,550.00 | 21,906.45 | 62,012 |
| 2024-03-19 | 23,400.00 | 24,500.00 | 23,350.00 | 23,650.00 | 21,999.47 | 175,150 |
| 2024-03-18 | 22,500.00 | 23,950.00 | 22,300.00 | 23,150.00 | 21,534.36 | 121,774 |
| 2024-03-15 | 22,350.00 | 22,850.00 | 21,900.00 | 22,400.00 | 20,836.71 | 66,411 |
| 2024-03-14 | 22,300.00 | 23,500.00 | 22,250.00 | 22,450.00 | 20,883.22 | 155,311 |
| 2024-03-13 | 21,950.00 | 22,550.00 | 21,900.00 | 22,050.00 | 20,511.13 | 95,317 |
| 2024-03-12 | 21,500.00 | 22,050.00 | 20,850.00 | 21,950.00 | 20,418.11 | 64,244 |
| 2024-03-11 | 21,150.00 | 22,400.00 | 20,950.00 | 21,400.00 | 19,906.50 | 150,609 |
| 2024-03-08 | 20,950.00 | 21,550.00 | 20,600.00 | 21,150.00 | 19,673.94 | 53,596 |
| 2024-03-07 | 20,650.00 | 21,900.00 | 20,500.00 | 21,150.00 | 19,673.94 | 76,991 |
| 2024-03-06 | 20,150.00 | 20,750.00 | 20,150.00 | 20,600.00 | 19,162.33 | 38,455 |
| 2024-03-05 | 20,750.00 | 20,950.00 | 20,400.00 | 20,500.00 | 19,069.31 | 21,820 |
| 2024-03-04 | 21,250.00 | 21,250.00 | 20,650.00 | 20,850.00 | 19,394.88 | 26,402 |
| 2024-02-29 | 20,650.00 | 21,100.00 | 20,500.00 | 20,850.00 | 19,394.88 | 44,262 |
| 2024-02-28 | 20,800.00 | 20,950.00 | 20,500.00 | 20,650.00 | 19,208.84 | 24,989 |
| 2024-02-27 | 21,450.00 | 21,500.00 | 20,500.00 | 20,800.00 | 19,348.37 | 31,486 |
| 2024-02-26 | 21,550.00 | 21,850.00 | 21,150.00 | 21,350.00 | 19,859.98 | 30,433 |
| 2024-02-23 | 21,350.00 | 22,100.00 | 21,300.00 | 21,550.00 | 20,046.03 | 41,051 |
| 2024-02-22 | 21,550.00 | 21,700.00 | 21,150.00 | 21,300.00 | 19,813.47 | 31,691 |
| 2024-02-21 | 21,100.00 | 22,250.00 | 20,900.00 | 21,550.00 | 20,046.03 | 89,054 |
| 2024-02-20 | 21,050.00 | 21,300.00 | 20,900.00 | 21,100.00 | 19,627.43 | 23,455 |
| 2024-02-19 | 20,600.00 | 21,200.00 | 20,600.00 | 21,150.00 | 19,673.94 | 41,445 |
| 2024-02-16 | 20,400.00 | 20,850.00 | 20,250.00 | 20,650.00 | 19,208.84 | 29,926 |
| 2024-02-15 | 20,650.00 | 20,650.00 | 20,200.00 | 20,250.00 | 18,836.75 | 23,910 |
| 2024-02-14 | 20,300.00 | 20,800.00 | 20,300.00 | 20,650.00 | 19,208.84 | 21,803 |
| 2024-02-13 | 20,500.00 | 20,800.00 | 20,400.00 | 20,600.00 | 19,162.33 | 32,834 |
| 2024-02-08 | 20,600.00 | 21,250.00 | 20,450.00 | 20,750.00 | 19,301.86 | 89,403 |
| 2024-02-07 | 19,810.00 | 20,100.00 | 19,640.00 | 20,000.00 | 18,604.20 | 24,111 |
| 2024-02-06 | 20,050.00 | 20,250.00 | 19,750.00 | 19,810.00 | 18,427.46 | 17,468 |
| 2024-02-05 | 20,400.00 | 20,450.00 | 19,920.00 | 20,050.00 | 18,650.71 | 30,883 |
| 2024-02-02 | 19,530.00 | 20,700.00 | 19,530.00 | 20,350.00 | 18,929.77 | 114,852 |
| 2024-02-01 | 19,260.00 | 19,680.00 | 19,010.00 | 19,510.00 | 18,148.40 | 37,391 |
| 2024-01-31 | 19,000.00 | 19,300.00 | 18,900.00 | 19,230.00 | 17,887.94 | 25,596 |
| 2024-01-30 | 18,890.00 | 19,140.00 | 18,890.00 | 19,000.00 | 17,673.99 | 19,976 |
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.