Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 20,350.00 | 20,600.00 | 20,000.00 | 20,200.00 | 18,007.32 | 24,938 |
| 2023-08-01 | 20,150.00 | 20,400.00 | 20,100.00 | 20,250.00 | 18,051.89 | 26,124 |
| 2023-07-31 | 20,250.00 | 20,350.00 | 20,000.00 | 20,150.00 | 17,962.74 | 16,835 |
| 2023-07-28 | 19,410.00 | 20,200.00 | 19,410.00 | 20,050.00 | 17,873.60 | 30,152 |
| 2023-07-27 | 19,360.00 | 19,800.00 | 19,360.00 | 19,540.00 | 17,418.96 | 35,020 |
| 2023-07-26 | 20,550.00 | 20,800.00 | 19,280.00 | 19,340.00 | 17,240.67 | 116,416 |
| 2023-07-25 | 21,100.00 | 21,250.00 | 20,650.00 | 20,650.00 | 18,408.47 | 55,146 |
| 2023-07-24 | 21,550.00 | 21,750.00 | 21,100.00 | 21,100.00 | 18,809.62 | 60,476 |
| 2023-07-21 | 21,650.00 | 22,100.00 | 21,500.00 | 21,750.00 | 19,389.07 | 55,209 |
| 2023-07-20 | 21,650.00 | 21,700.00 | 21,450.00 | 21,450.00 | 19,121.63 | 28,391 |
| 2023-07-19 | 21,700.00 | 22,000.00 | 21,500.00 | 21,550.00 | 19,210.78 | 35,399 |
| 2023-07-18 | 22,000.00 | 22,100.00 | 21,600.00 | 21,700.00 | 19,344.49 | 56,220 |
| 2023-07-17 | 22,050.00 | 22,200.00 | 22,000.00 | 22,050.00 | 19,656.50 | 26,686 |
| 2023-07-14 | 22,500.00 | 22,500.00 | 22,000.00 | 22,050.00 | 19,656.50 | 57,883 |
| 2023-07-13 | 22,200.00 | 22,450.00 | 22,000.00 | 22,350.00 | 19,923.94 | 54,914 |
| 2023-07-12 | 22,700.00 | 22,700.00 | 22,050.00 | 22,200.00 | 19,790.22 | 45,028 |
| 2023-07-11 | 22,350.00 | 22,900.00 | 22,300.00 | 22,700.00 | 20,235.94 | 96,243 |
| 2023-07-10 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 19,611.93 | 31,165 |
| 2023-07-07 | 21,750.00 | 22,100.00 | 21,650.00 | 21,700.00 | 19,344.49 | 29,443 |
| 2023-07-06 | 22,350.00 | 22,350.00 | 21,650.00 | 21,750.00 | 19,389.07 | 53,960 |
| 2023-07-05 | 22,400.00 | 22,500.00 | 22,150.00 | 22,200.00 | 19,790.22 | 39,218 |
| 2023-07-04 | 22,600.00 | 22,800.00 | 22,200.00 | 22,400.00 | 19,968.51 | 40,710 |
| 2023-07-03 | 22,950.00 | 23,250.00 | 22,600.00 | 22,650.00 | 20,191.37 | 48,100 |
| 2023-06-30 | 22,900.00 | 23,000.00 | 22,550.00 | 22,850.00 | 20,369.66 | 29,274 |
| 2023-06-29 | 23,300.00 | 23,500.00 | 22,850.00 | 22,900.00 | 20,414.23 | 45,362 |
| 2023-06-28 | 23,600.00 | 23,700.00 | 23,150.00 | 23,300.00 | 20,770.82 | 40,445 |
| 2023-06-27 | 23,800.00 | 23,950.00 | 23,350.00 | 23,600.00 | 21,038.25 | 68,351 |
| 2023-06-26 | 23,300.00 | 23,600.00 | 23,100.00 | 23,250.00 | 20,726.24 | 50,671 |
| 2023-06-23 | 23,500.00 | 23,750.00 | 23,200.00 | 23,300.00 | 20,770.82 | 48,175 |
| 2023-06-22 | 24,150.00 | 24,250.00 | 23,550.00 | 23,550.00 | 20,993.68 | 67,896 |
| 2023-06-21 | 24,350.00 | 25,100.00 | 23,700.00 | 24,150.00 | 21,528.55 | 460,796 |
| 2023-06-20 | 23,950.00 | 24,300.00 | 23,500.00 | 23,600.00 | 21,038.25 | 73,599 |
| 2023-06-19 | 23,150.00 | 24,150.00 | 23,000.00 | 23,900.00 | 21,305.69 | 145,574 |
| 2023-06-16 | 22,850.00 | 23,200.00 | 22,800.00 | 23,050.00 | 20,547.95 | 42,153 |
| 2023-06-15 | 23,200.00 | 23,500.00 | 22,500.00 | 22,950.00 | 20,458.81 | 74,234 |
| 2023-06-14 | 23,850.00 | 23,850.00 | 22,800.00 | 23,000.00 | 20,503.38 | 92,276 |
| 2023-06-13 | 23,700.00 | 24,050.00 | 23,400.00 | 23,500.00 | 20,949.11 | 119,826 |
| 2023-06-12 | 23,850.00 | 24,000.00 | 23,100.00 | 23,550.00 | 20,993.68 | 210,610 |
| 2023-06-09 | 22,900.00 | 26,400.00 | 22,600.00 | 23,600.00 | 21,038.25 | 1,217,459 |
| 2023-06-08 | 22,850.00 | 22,950.00 | 22,500.00 | 22,800.00 | 20,325.09 | 33,189 |
| 2023-06-07 | 22,850.00 | 23,000.00 | 22,650.00 | 22,750.00 | 20,280.52 | 23,341 |
| 2023-06-05 | 22,400.00 | 22,800.00 | 22,400.00 | 22,650.00 | 20,191.37 | 21,322 |
| 2023-06-02 | 22,300.00 | 22,400.00 | 22,150.00 | 22,400.00 | 19,968.51 | 16,795 |
| 2023-06-01 | 22,200.00 | 22,400.00 | 22,050.00 | 22,200.00 | 19,790.22 | 16,919 |
| 2023-05-31 | 22,550.00 | 22,650.00 | 22,150.00 | 22,150.00 | 19,745.65 | 35,104 |
| 2023-05-30 | 22,650.00 | 22,700.00 | 22,300.00 | 22,550.00 | 20,102.23 | 31,446 |
| 2023-05-26 | 22,900.00 | 22,950.00 | 22,450.00 | 22,550.00 | 20,102.23 | 28,863 |
| 2023-05-25 | 23,100.00 | 23,200.00 | 22,750.00 | 22,900.00 | 20,414.23 | 33,246 |
| 2023-05-24 | 23,200.00 | 23,250.00 | 22,600.00 | 23,100.00 | 20,592.53 | 29,165 |
| 2023-05-23 | 23,400.00 | 23,600.00 | 22,800.00 | 23,000.00 | 20,503.38 | 52,969 |
| 2023-05-22 | 23,200.00 | 24,100.00 | 23,200.00 | 23,400.00 | 20,859.96 | 93,224 |
| 2023-05-19 | 22,500.00 | 23,150.00 | 22,400.00 | 23,050.00 | 20,547.95 | 108,781 |
| 2023-05-18 | 22,150.00 | 22,500.00 | 22,100.00 | 22,250.00 | 19,834.79 | 20,230 |
| 2023-05-17 | 22,550.00 | 22,550.00 | 22,050.00 | 22,150.00 | 19,745.65 | 35,722 |
| 2023-05-16 | 22,100.00 | 22,600.00 | 21,950.00 | 22,350.00 | 19,923.94 | 63,481 |
| 2023-05-15 | 21,800.00 | 22,600.00 | 21,750.00 | 22,250.00 | 19,834.79 | 56,375 |
| 2023-05-12 | 21,600.00 | 21,850.00 | 21,450.00 | 21,850.00 | 19,478.21 | 37,129 |
| 2023-05-11 | 21,750.00 | 21,950.00 | 21,650.00 | 21,700.00 | 19,344.49 | 31,703 |
| 2023-05-10 | 22,000.00 | 22,000.00 | 21,550.00 | 21,750.00 | 19,389.07 | 35,256 |
| 2023-05-09 | 22,100.00 | 22,200.00 | 21,700.00 | 21,800.00 | 19,433.64 | 48,489 |
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.