Soosan Industries Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18,630.00	18,940.00	18,630.00	18,890.00	16,839.52	13,850
2023-11-01	18,520.00	18,770.00	18,510.00	18,580.00	16,563.17	10,969
2023-10-31	18,900.00	18,900.00	18,360.00	18,520.00	16,509.68	31,845
2023-10-30	18,620.00	18,850.00	18,600.00	18,690.00	16,661.22	16,250
2023-10-27	18,740.00	18,990.00	18,670.00	18,720.00	16,687.97	35,115
2023-10-26	19,000.00	19,000.00	18,670.00	18,740.00	16,705.80	15,548
2023-10-25	19,200.00	19,250.00	19,080.00	19,150.00	17,071.29	11,991
2023-10-24	18,910.00	19,150.00	18,650.00	19,150.00	17,071.29	31,064
2023-10-23	19,250.00	19,350.00	19,000.00	19,040.00	16,973.23	29,475
2023-10-20	19,670.00	19,670.00	19,220.00	19,250.00	17,160.44	49,372
2023-10-19	19,830.00	19,900.00	19,440.00	19,710.00	17,570.51	31,795
2023-10-18	20,000.00	20,050.00	19,760.00	19,990.00	17,820.11	21,612
2023-10-17	19,710.00	20,050.00	19,710.00	19,880.00	17,722.05	19,792
2023-10-16	20,100.00	20,150.00	19,660.00	19,710.00	17,570.51	21,340
2023-10-13	20,400.00	20,400.00	19,990.00	20,100.00	17,918.17	20,464
2023-10-12	20,400.00	20,400.00	20,100.00	20,200.00	18,007.32	6,130
2023-10-11	20,050.00	20,350.00	20,000.00	20,300.00	18,096.46	21,598
2023-10-10	20,000.00	20,300.00	19,710.00	20,000.00	17,829.03	38,105
2023-10-06	19,380.00	20,800.00	19,380.00	20,100.00	17,918.17	39,359
2023-10-05	19,580.00	19,980.00	19,500.00	19,520.00	17,401.13	16,836
2023-10-04	19,770.00	20,100.00	19,570.00	19,650.00	17,517.02	36,658
2023-09-27	19,960.00	20,300.00	19,890.00	20,100.00	17,918.17	21,474
2023-09-26	20,200.00	20,400.00	19,950.00	19,960.00	17,793.37	36,040
2023-09-25	20,600.00	20,900.00	20,250.00	20,300.00	18,096.46	40,989
2023-09-22	20,500.00	20,950.00	20,350.00	20,600.00	18,363.90	24,748
2023-09-21	21,200.00	21,450.00	20,700.00	20,750.00	18,497.61	74,003
2023-09-20	21,900.00	22,000.00	21,200.00	21,300.00	18,987.91	73,162
2023-09-19	21,100.00	22,650.00	21,050.00	22,250.00	19,834.79	245,675
2023-09-18	20,950.00	21,050.00	20,650.00	20,700.00	18,453.04	23,703
2023-09-15	20,700.00	21,150.00	20,600.00	20,950.00	18,675.90	34,200
2023-09-14	20,100.00	20,700.00	20,100.00	20,700.00	18,453.04	46,832
2023-09-13	20,550.00	20,600.00	20,050.00	20,300.00	18,096.46	21,758
2023-09-12	20,650.00	21,600.00	20,200.00	20,250.00	18,051.89	54,261
2023-09-11	20,750.00	21,100.00	20,500.00	20,700.00	18,453.04	16,221
2023-09-08	21,000.00	21,100.00	20,550.00	20,800.00	18,542.19	18,076
2023-09-07	20,950.00	21,050.00	20,800.00	21,000.00	18,720.48	16,805
2023-09-06	21,500.00	21,500.00	20,950.00	21,100.00	18,809.62	14,433
2023-09-05	21,750.00	21,750.00	21,300.00	21,300.00	18,987.91	14,702
2023-09-04	21,900.00	21,900.00	21,300.00	21,750.00	19,389.07	32,063
2023-09-01	21,950.00	22,300.00	21,650.00	21,800.00	19,433.64	60,856
2023-08-31	21,550.00	22,050.00	21,450.00	21,700.00	19,344.49	53,135
2023-08-30	21,400.00	21,650.00	21,300.00	21,550.00	19,210.78	42,636
2023-08-29	21,650.00	21,700.00	21,300.00	21,450.00	19,121.63	52,952
2023-08-28	20,550.00	21,600.00	20,300.00	21,500.00	19,166.20	148,963
2023-08-25	20,250.00	20,750.00	20,150.00	20,450.00	18,230.18	59,115
2023-08-24	20,300.00	20,450.00	20,050.00	20,150.00	17,962.74	26,754
2023-08-23	19,830.00	20,650.00	19,830.00	20,150.00	17,962.74	46,600
2023-08-22	19,980.00	20,000.00	19,880.00	19,980.00	17,811.20	14,154
2023-08-21	19,880.00	20,250.00	19,880.00	19,980.00	17,811.20	18,164
2023-08-18	19,700.00	20,100.00	19,690.00	20,050.00	17,873.60	28,354
2023-08-17	20,000.00	20,150.00	19,580.00	20,000.00	17,829.03	35,440
2023-08-16	20,300.00	20,500.00	20,000.00	20,100.00	17,918.17	59,843
2023-08-14	20,450.00	20,450.00	19,850.00	20,150.00	17,962.74	24,034
2023-08-11	20,050.00	20,500.00	19,970.00	20,450.00	18,230.18	25,082
2023-08-10	19,640.00	20,100.00	19,570.00	20,050.00	17,873.60	26,217
2023-08-09	19,460.00	19,870.00	19,460.00	19,740.00	17,597.25	14,996
2023-08-08	19,880.00	19,970.00	19,500.00	19,500.00	17,383.30	38,846
2023-08-07	19,860.00	20,050.00	19,770.00	19,820.00	17,668.56	25,943
2023-08-04	20,050.00	20,150.00	19,760.00	19,920.00	17,757.71	28,607
2023-08-03	20,000.00	20,100.00	19,800.00	20,050.00	17,873.60	30,291

← NewerPage 13 of 18 · 1,029 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.