Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 18,830.00 | 18,890.00 | 18,650.00 | 18,860.00 | 17,543.76 | 17,651 |
| 2024-01-26 | 19,050.00 | 19,050.00 | 18,770.00 | 18,840.00 | 17,525.16 | 18,239 |
| 2024-01-25 | 18,990.00 | 19,090.00 | 18,510.00 | 18,860.00 | 17,543.76 | 31,703 |
| 2024-01-24 | 19,610.00 | 19,610.00 | 18,710.00 | 18,980.00 | 17,655.39 | 88,063 |
| 2024-01-23 | 18,840.00 | 19,640.00 | 18,830.00 | 19,600.00 | 18,232.12 | 92,977 |
| 2024-01-22 | 17,900.00 | 19,110.00 | 17,900.00 | 19,040.00 | 17,711.20 | 107,963 |
| 2024-01-19 | 17,780.00 | 18,230.00 | 17,730.00 | 17,900.00 | 16,650.76 | 24,368 |
| 2024-01-18 | 17,950.00 | 18,110.00 | 17,750.00 | 17,770.00 | 16,529.83 | 36,313 |
| 2024-01-17 | 18,670.00 | 18,670.00 | 17,880.00 | 18,100.00 | 16,836.80 | 45,609 |
| 2024-01-16 | 18,680.00 | 18,720.00 | 18,490.00 | 18,580.00 | 17,283.30 | 14,551 |
| 2024-01-15 | 18,680.00 | 18,710.00 | 18,530.00 | 18,660.00 | 17,357.72 | 16,288 |
| 2024-01-12 | 18,560.00 | 18,700.00 | 18,460.00 | 18,570.00 | 17,274.00 | 23,121 |
| 2024-01-11 | 18,550.00 | 18,640.00 | 18,490.00 | 18,560.00 | 17,264.70 | 17,995 |
| 2024-01-10 | 18,570.00 | 18,640.00 | 18,510.00 | 18,550.00 | 17,255.40 | 5,137 |
| 2024-01-09 | 18,690.00 | 18,690.00 | 18,520.00 | 18,560.00 | 17,264.70 | 15,505 |
| 2024-01-08 | 18,690.00 | 18,690.00 | 18,510.00 | 18,530.00 | 17,236.79 | 11,538 |
| 2024-01-05 | 18,560.00 | 18,680.00 | 18,510.00 | 18,550.00 | 17,255.40 | 15,457 |
| 2024-01-04 | 18,680.00 | 18,800.00 | 18,550.00 | 18,550.00 | 17,255.40 | 20,466 |
| 2024-01-03 | 18,880.00 | 18,880.00 | 18,600.00 | 18,680.00 | 17,376.32 | 36,197 |
| 2024-01-02 | 18,930.00 | 19,030.00 | 18,860.00 | 18,910.00 | 17,590.27 | 13,124 |
| 2023-12-28 | 18,880.00 | 18,940.00 | 18,830.00 | 18,930.00 | 17,608.88 | 13,724 |
| 2023-12-27 | 18,970.00 | 19,040.00 | 18,840.00 | 18,880.00 | 17,562.37 | 40,839 |
| 2023-12-26 | 19,070.00 | 19,210.00 | 19,030.00 | 19,200.00 | 17,115.86 | 31,061 |
| 2023-12-22 | 19,140.00 | 19,240.00 | 19,040.00 | 19,060.00 | 16,991.06 | 13,898 |
| 2023-12-21 | 19,240.00 | 19,340.00 | 19,030.00 | 19,050.00 | 16,982.15 | 32,152 |
| 2023-12-20 | 18,950.00 | 19,390.00 | 18,950.00 | 19,260.00 | 17,169.35 | 29,056 |
| 2023-12-19 | 19,040.00 | 19,070.00 | 18,970.00 | 18,970.00 | 16,910.83 | 19,665 |
| 2023-12-18 | 19,000.00 | 19,130.00 | 18,930.00 | 19,040.00 | 16,973.23 | 18,284 |
| 2023-12-15 | 19,100.00 | 19,150.00 | 18,930.00 | 19,000.00 | 16,937.57 | 31,620 |
| 2023-12-14 | 19,130.00 | 19,280.00 | 18,950.00 | 19,040.00 | 16,973.23 | 20,520 |
| 2023-12-13 | 19,210.00 | 19,250.00 | 19,060.00 | 19,100.00 | 17,026.72 | 7,968 |
| 2023-12-12 | 19,300.00 | 19,300.00 | 19,120.00 | 19,220.00 | 17,133.69 | 6,957 |
| 2023-12-11 | 19,360.00 | 19,360.00 | 19,100.00 | 19,120.00 | 17,044.55 | 11,471 |
| 2023-12-08 | 19,170.00 | 19,250.00 | 19,070.00 | 19,150.00 | 17,071.29 | 10,904 |
| 2023-12-07 | 19,200.00 | 19,200.00 | 19,080.00 | 19,160.00 | 17,080.21 | 6,669 |
| 2023-12-06 | 19,200.00 | 19,290.00 | 19,000.00 | 19,200.00 | 17,115.86 | 23,167 |
| 2023-12-05 | 19,100.00 | 19,540.00 | 19,040.00 | 19,060.00 | 16,991.06 | 66,294 |
| 2023-12-04 | 19,700.00 | 19,700.00 | 19,440.00 | 19,480.00 | 17,365.47 | 12,484 |
| 2023-12-01 | 19,700.00 | 19,730.00 | 19,440.00 | 19,510.00 | 17,392.21 | 16,390 |
| 2023-11-30 | 21,150.00 | 21,150.00 | 19,630.00 | 19,700.00 | 17,561.59 | 89,305 |
| 2023-11-29 | 19,420.00 | 19,740.00 | 19,410.00 | 19,530.00 | 17,410.04 | 33,077 |
| 2023-11-28 | 19,550.00 | 19,560.00 | 19,400.00 | 19,400.00 | 17,294.16 | 23,948 |
| 2023-11-27 | 19,300.00 | 19,520.00 | 19,110.00 | 19,310.00 | 17,213.92 | 31,168 |
| 2023-11-24 | 19,200.00 | 19,350.00 | 19,130.00 | 19,300.00 | 17,205.01 | 15,799 |
| 2023-11-23 | 19,080.00 | 19,330.00 | 19,060.00 | 19,180.00 | 17,098.04 | 19,530 |
| 2023-11-22 | 19,070.00 | 19,120.00 | 18,940.00 | 19,050.00 | 16,982.15 | 18,187 |
| 2023-11-21 | 19,120.00 | 19,220.00 | 19,050.00 | 19,070.00 | 16,999.98 | 16,671 |
| 2023-11-20 | 19,010.00 | 19,250.00 | 19,000.00 | 19,120.00 | 17,044.55 | 12,637 |
| 2023-11-17 | 19,170.00 | 19,230.00 | 18,920.00 | 19,010.00 | 16,946.49 | 15,616 |
| 2023-11-16 | 19,000.00 | 19,210.00 | 18,900.00 | 19,160.00 | 17,080.21 | 17,365 |
| 2023-11-15 | 18,730.00 | 18,970.00 | 18,610.00 | 18,970.00 | 16,910.83 | 22,875 |
| 2023-11-14 | 18,470.00 | 18,760.00 | 18,470.00 | 18,660.00 | 16,634.48 | 11,543 |
| 2023-11-13 | 18,690.00 | 18,830.00 | 18,430.00 | 18,490.00 | 16,482.93 | 32,899 |
| 2023-11-10 | 18,920.00 | 18,920.00 | 18,610.00 | 18,680.00 | 16,652.31 | 15,503 |
| 2023-11-09 | 18,950.00 | 19,190.00 | 18,940.00 | 18,950.00 | 16,893.00 | 11,804 |
| 2023-11-08 | 19,090.00 | 19,400.00 | 18,920.00 | 18,990.00 | 16,928.66 | 34,411 |
| 2023-11-07 | 19,270.00 | 19,310.00 | 18,840.00 | 19,170.00 | 17,089.12 | 19,009 |
| 2023-11-06 | 19,150.00 | 19,340.00 | 19,090.00 | 19,270.00 | 17,178.27 | 18,259 |
| 2023-11-03 | 19,000.00 | 19,100.00 | 18,800.00 | 19,000.00 | 16,937.57 | 17,618 |
| 2023-11-02 | 18,630.00 | 18,940.00 | 18,630.00 | 18,890.00 | 16,839.52 | 13,850 |
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.