Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 23,200.00 | 23,600.00 | 22,950.00 | 23,200.00 | 20,681.67 | 54,320 |
| 2023-02-07 | 22,950.00 | 23,250.00 | 22,700.00 | 23,100.00 | 20,592.53 | 76,723 |
| 2023-02-06 | 23,900.00 | 23,900.00 | 23,050.00 | 23,100.00 | 20,592.53 | 115,843 |
| 2023-02-03 | 24,300.00 | 24,350.00 | 23,650.00 | 23,950.00 | 21,350.26 | 101,744 |
| 2023-02-02 | 24,400.00 | 24,750.00 | 24,150.00 | 24,300.00 | 21,662.27 | 103,325 |
| 2023-02-01 | 24,350.00 | 24,450.00 | 23,900.00 | 24,300.00 | 21,662.27 | 91,439 |
| 2023-01-31 | 24,300.00 | 24,550.00 | 23,900.00 | 24,200.00 | 21,573.12 | 62,422 |
| 2023-01-30 | 24,750.00 | 24,900.00 | 24,350.00 | 24,450.00 | 21,795.98 | 68,641 |
| 2023-01-27 | 24,600.00 | 24,850.00 | 24,350.00 | 24,400.00 | 21,751.41 | 66,112 |
| 2023-01-26 | 24,900.00 | 24,950.00 | 24,450.00 | 24,550.00 | 21,885.13 | 68,328 |
| 2023-01-25 | 25,050.00 | 25,050.00 | 24,450.00 | 24,850.00 | 22,152.56 | 96,518 |
| 2023-01-20 | 24,100.00 | 24,950.00 | 23,700.00 | 24,900.00 | 22,197.14 | 167,711 |
| 2023-01-19 | 23,900.00 | 24,300.00 | 23,600.00 | 23,750.00 | 21,171.97 | 100,290 |
| 2023-01-18 | 24,000.00 | 24,400.00 | 23,650.00 | 23,800.00 | 21,216.54 | 125,774 |
| 2023-01-17 | 25,500.00 | 25,500.00 | 24,100.00 | 24,150.00 | 21,528.55 | 226,706 |
| 2023-01-16 | 26,800.00 | 26,900.00 | 24,700.00 | 25,100.00 | 22,375.43 | 496,917 |
| 2023-01-13 | 25,550.00 | 26,700.00 | 24,900.00 | 26,450.00 | 23,578.89 | 770,168 |
| 2023-01-12 | 24,700.00 | 25,950.00 | 24,300.00 | 25,050.00 | 22,330.86 | 531,137 |
| 2023-01-11 | 25,150.00 | 26,250.00 | 23,500.00 | 24,000.00 | 21,394.83 | 1,007,572 |
| 2023-01-10 | 22,750.00 | 24,350.00 | 22,450.00 | 24,300.00 | 21,662.27 | 379,043 |
| 2023-01-09 | 22,600.00 | 22,650.00 | 22,300.00 | 22,650.00 | 20,191.37 | 32,994 |
| 2023-01-06 | 21,850.00 | 22,800.00 | 21,700.00 | 22,500.00 | 20,057.65 | 62,463 |
| 2023-01-05 | 21,500.00 | 22,100.00 | 21,050.00 | 21,850.00 | 19,478.21 | 51,558 |
| 2023-01-04 | 21,000.00 | 21,750.00 | 20,650.00 | 21,650.00 | 19,299.92 | 51,706 |
| 2023-01-03 | 21,650.00 | 21,650.00 | 20,650.00 | 21,000.00 | 18,720.48 | 67,093 |
| 2023-01-02 | 22,200.00 | 22,250.00 | 21,600.00 | 21,650.00 | 19,299.92 | 29,719 |
| 2022-12-29 | 22,350.00 | 22,500.00 | 21,800.00 | 22,000.00 | 19,611.93 | 50,343 |
| 2022-12-28 | 22,000.00 | 22,900.00 | 21,900.00 | 22,500.00 | 20,057.65 | 67,004 |
| 2022-12-27 | 21,850.00 | 22,350.00 | 21,700.00 | 22,200.00 | 19,255.35 | 64,246 |
| 2022-12-26 | 22,350.00 | 22,450.00 | 21,800.00 | 21,850.00 | 18,951.77 | 61,028 |
| 2022-12-23 | 22,250.00 | 22,600.00 | 22,150.00 | 22,450.00 | 19,472.19 | 60,911 |
| 2022-12-22 | 22,250.00 | 22,850.00 | 22,150.00 | 22,650.00 | 19,645.66 | 61,137 |
| 2022-12-21 | 22,450.00 | 22,450.00 | 22,150.00 | 22,200.00 | 19,255.35 | 26,923 |
| 2022-12-20 | 22,350.00 | 22,800.00 | 22,050.00 | 22,200.00 | 19,255.35 | 51,840 |
| 2022-12-19 | 22,700.00 | 22,750.00 | 22,300.00 | 22,400.00 | 19,428.82 | 43,164 |
| 2022-12-16 | 22,450.00 | 22,900.00 | 22,300.00 | 22,650.00 | 19,645.66 | 49,489 |
| 2022-12-15 | 23,600.00 | 23,600.00 | 22,850.00 | 22,950.00 | 19,905.87 | 72,377 |
| 2022-12-14 | 22,750.00 | 23,400.00 | 22,650.00 | 23,250.00 | 20,166.07 | 92,980 |
| 2022-12-13 | 22,600.00 | 22,850.00 | 22,400.00 | 22,700.00 | 19,689.03 | 70,713 |
| 2022-12-12 | 22,550.00 | 22,850.00 | 22,400.00 | 22,500.00 | 19,515.56 | 31,779 |
| 2022-12-09 | 22,600.00 | 22,650.00 | 22,250.00 | 22,500.00 | 19,515.56 | 35,839 |
| 2022-12-08 | 22,400.00 | 22,800.00 | 22,300.00 | 22,350.00 | 19,385.45 | 32,495 |
| 2022-12-07 | 22,300.00 | 22,700.00 | 22,200.00 | 22,350.00 | 19,385.45 | 35,385 |
| 2022-12-06 | 22,800.00 | 23,200.00 | 22,350.00 | 22,550.00 | 19,558.92 | 47,103 |
| 2022-12-05 | 22,650.00 | 23,500.00 | 22,500.00 | 22,950.00 | 19,905.87 | 77,850 |
| 2022-12-02 | 22,750.00 | 23,000.00 | 22,300.00 | 22,650.00 | 19,645.66 | 50,260 |
| 2022-12-01 | 22,500.00 | 23,200.00 | 22,400.00 | 22,850.00 | 19,819.13 | 114,650 |
| 2022-11-30 | 22,500.00 | 22,500.00 | 22,000.00 | 22,450.00 | 19,472.19 | 97,290 |
| 2022-11-29 | 22,500.00 | 22,700.00 | 22,300.00 | 22,500.00 | 19,515.56 | 50,466 |
| 2022-11-28 | 22,900.00 | 22,950.00 | 22,450.00 | 22,500.00 | 19,515.56 | 52,490 |
| 2022-11-25 | 23,100.00 | 23,250.00 | 22,700.00 | 22,950.00 | 19,905.87 | 53,946 |
| 2022-11-24 | 22,800.00 | 23,250.00 | 22,500.00 | 23,100.00 | 20,035.97 | 60,333 |
| 2022-11-23 | 22,450.00 | 22,650.00 | 22,300.00 | 22,600.00 | 19,602.29 | 69,156 |
| 2022-11-22 | 22,550.00 | 22,900.00 | 22,250.00 | 22,400.00 | 19,428.82 | 93,535 |
| 2022-11-21 | 23,750.00 | 23,750.00 | 22,600.00 | 22,700.00 | 19,689.03 | 101,958 |
| 2022-11-18 | 24,250.00 | 24,400.00 | 23,500.00 | 23,700.00 | 20,556.39 | 108,273 |
| 2022-11-17 | 23,200.00 | 24,500.00 | 22,950.00 | 24,250.00 | 21,033.43 | 141,816 |
| 2022-11-16 | 23,450.00 | 23,450.00 | 22,650.00 | 23,200.00 | 20,122.71 | 122,013 |
| 2022-11-15 | 24,300.00 | 24,400.00 | 23,000.00 | 23,050.00 | 19,992.60 | 184,747 |
| 2022-11-14 | 25,000.00 | 25,000.00 | 23,850.00 | 23,900.00 | 20,729.86 | 96,015 |
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.