Soosan Industries Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21,900.00	22,200.00	21,900.00	22,100.00	19,701.07	23,406
2023-05-04	21,950.00	22,200.00	21,750.00	21,800.00	19,433.64	44,650
2023-05-03	22,150.00	22,200.00	21,800.00	21,850.00	19,478.21	50,813
2023-05-02	22,100.00	22,200.00	21,650.00	22,200.00	19,790.22	69,470
2023-04-28	22,300.00	22,400.00	21,900.00	22,100.00	19,701.07	52,349
2023-04-27	22,200.00	22,400.00	21,750.00	22,100.00	19,701.07	66,965
2023-04-26	22,900.00	23,050.00	22,250.00	22,250.00	19,834.79	83,799
2023-04-25	24,150.00	24,650.00	22,900.00	23,200.00	20,681.67	112,295
2023-04-24	25,050.00	25,100.00	23,750.00	23,950.00	21,350.26	90,794
2023-04-21	24,500.00	25,000.00	23,700.00	24,700.00	22,018.85	114,250
2023-04-20	25,450.00	25,650.00	24,000.00	24,200.00	21,573.12	224,368
2023-04-19	25,200.00	25,650.00	24,850.00	25,100.00	22,375.43	169,654
2023-04-18	26,750.00	26,750.00	24,900.00	25,100.00	22,375.43	228,954
2023-04-17	26,600.00	27,400.00	26,000.00	26,650.00	23,757.18	290,239
2023-04-14	25,650.00	26,300.00	25,200.00	26,250.00	23,400.60	239,136
2023-04-13	24,650.00	26,350.00	24,600.00	25,550.00	22,776.58	793,838
2023-04-12	23,900.00	24,650.00	23,700.00	24,350.00	21,706.84	146,110
2023-04-11	23,400.00	24,100.00	23,400.00	24,000.00	21,394.83	126,618
2023-04-10	23,600.00	23,900.00	23,100.00	23,400.00	20,859.96	92,199
2023-04-07	23,550.00	24,050.00	23,350.00	23,600.00	21,038.25	101,937
2023-04-06	23,300.00	23,950.00	22,900.00	23,100.00	20,592.53	174,763
2023-04-05	23,650.00	23,650.00	22,700.00	22,700.00	20,235.94	105,656
2023-04-04	23,450.00	24,050.00	23,300.00	23,750.00	21,171.97	113,054
2023-04-03	23,000.00	24,100.00	22,850.00	23,300.00	20,770.82	217,286
2023-03-31	22,150.00	22,700.00	21,900.00	22,500.00	20,057.65	91,216
2023-03-30	22,300.00	22,300.00	21,850.00	22,100.00	19,701.07	39,884
2023-03-29	22,050.00	22,250.00	21,700.00	22,150.00	19,745.65	42,492
2023-03-28	22,000.00	22,150.00	21,850.00	21,900.00	19,522.78	21,127
2023-03-27	22,150.00	22,300.00	21,800.00	21,950.00	19,567.36	36,409
2023-03-24	22,150.00	22,450.00	22,100.00	22,150.00	19,745.65	25,788
2023-03-23	22,300.00	22,400.00	22,100.00	22,200.00	19,790.22	29,133
2023-03-22	22,550.00	22,700.00	22,350.00	22,400.00	19,968.51	34,333
2023-03-21	22,900.00	23,000.00	22,450.00	22,450.00	20,013.08	29,247
2023-03-20	22,700.00	23,200.00	22,600.00	22,900.00	20,414.23	23,955
2023-03-17	22,550.00	23,000.00	22,350.00	22,550.00	20,102.23	46,494
2023-03-16	22,750.00	22,750.00	22,250.00	22,300.00	19,879.36	49,159
2023-03-15	22,750.00	23,050.00	22,500.00	22,650.00	20,191.37	24,064
2023-03-14	22,750.00	22,950.00	22,100.00	22,400.00	19,968.51	110,375
2023-03-13	22,900.00	23,100.00	22,450.00	22,750.00	20,280.52	75,906
2023-03-10	23,500.00	24,250.00	23,000.00	23,250.00	20,726.24	82,215
2023-03-09	23,800.00	24,250.00	23,150.00	24,000.00	21,394.83	180,712
2023-03-08	22,950.00	23,750.00	22,500.00	23,500.00	20,949.11	120,438
2023-03-07	22,850.00	23,300.00	22,550.00	23,250.00	20,726.24	60,121
2023-03-06	23,150.00	23,200.00	22,500.00	23,100.00	20,592.53	64,016
2023-03-03	22,650.00	23,100.00	22,300.00	22,850.00	20,369.66	61,519
2023-03-02	22,500.00	22,800.00	22,300.00	22,300.00	19,879.36	29,155
2023-02-28	22,300.00	22,700.00	22,100.00	22,400.00	19,968.51	45,687
2023-02-27	22,850.00	22,850.00	22,150.00	22,400.00	19,968.51	29,157
2023-02-24	23,150.00	23,150.00	22,450.00	22,900.00	20,414.23	39,928
2023-02-23	22,800.00	23,150.00	22,650.00	23,000.00	20,503.38	27,851
2023-02-22	22,750.00	23,300.00	22,600.00	22,800.00	20,325.09	58,139
2023-02-21	22,850.00	23,550.00	22,750.00	23,150.00	20,637.10	72,158
2023-02-20	22,550.00	22,850.00	22,350.00	22,850.00	20,369.66	34,655
2023-02-17	22,450.00	22,800.00	22,300.00	22,550.00	20,102.23	36,404
2023-02-16	22,550.00	23,050.00	22,550.00	22,650.00	20,191.37	51,154
2023-02-15	23,050.00	23,300.00	22,450.00	22,800.00	20,325.09	50,827
2023-02-14	22,900.00	23,400.00	22,700.00	23,200.00	20,681.67	68,669
2023-02-13	22,800.00	23,100.00	22,650.00	22,800.00	20,325.09	38,364
2023-02-10	23,000.00	23,000.00	22,300.00	22,800.00	20,325.09	77,517
2023-02-09	23,200.00	23,350.00	22,850.00	23,000.00	20,503.38	48,346

← NewerPage 15 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.