Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 25,300.00 | 25,500.00 | 24,300.00 | 24,600.00 | 21,337.01 | 166,991 |
| 2022-11-10 | 23,600.00 | 25,000.00 | 23,400.00 | 24,800.00 | 21,510.48 | 172,205 |
| 2022-11-09 | 23,000.00 | 23,950.00 | 22,950.00 | 23,750.00 | 20,599.75 | 133,658 |
| 2022-11-08 | 22,900.00 | 22,900.00 | 22,550.00 | 22,850.00 | 19,819.13 | 78,083 |
| 2022-11-07 | 23,000.00 | 23,350.00 | 22,500.00 | 22,650.00 | 19,645.66 | 61,099 |
| 2022-11-04 | 24,000.00 | 24,100.00 | 22,850.00 | 23,000.00 | 19,949.23 | 68,376 |
| 2022-11-03 | 23,450.00 | 24,750.00 | 23,400.00 | 23,900.00 | 20,729.86 | 74,670 |
| 2022-11-02 | 23,850.00 | 24,200.00 | 23,400.00 | 24,050.00 | 20,859.96 | 115,088 |
| 2022-11-01 | 23,600.00 | 25,100.00 | 22,150.00 | 24,000.00 | 20,816.59 | 377,370 |
| 2022-10-31 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 19,428.82 | 42,625 |
| 2022-10-28 | 22,800.00 | 23,550.00 | 22,550.00 | 23,100.00 | 20,035.97 | 44,498 |
| 2022-10-27 | 22,050.00 | 23,350.00 | 22,050.00 | 22,850.00 | 19,819.13 | 82,670 |
| 2022-10-26 | 22,200.00 | 22,300.00 | 21,450.00 | 22,000.00 | 19,081.88 | 65,632 |
| 2022-10-25 | 23,600.00 | 23,800.00 | 21,850.00 | 21,850.00 | 18,951.77 | 185,764 |
| 2022-10-24 | 24,350.00 | 24,400.00 | 23,600.00 | 23,650.00 | 20,513.02 | 29,671 |
| 2022-10-21 | 25,000.00 | 25,200.00 | 23,750.00 | 23,850.00 | 20,686.49 | 59,077 |
| 2022-10-20 | 25,050.00 | 26,200.00 | 24,750.00 | 25,000.00 | 21,683.95 | 118,963 |
| 2022-10-19 | 24,950.00 | 25,600.00 | 24,400.00 | 24,750.00 | 21,467.11 | 30,586 |
| 2022-10-18 | 24,350.00 | 24,750.00 | 23,750.00 | 24,750.00 | 21,467.11 | 49,471 |
| 2022-10-17 | 23,950.00 | 24,200.00 | 23,000.00 | 23,950.00 | 20,773.22 | 64,874 |
| 2022-10-14 | 24,900.00 | 25,100.00 | 24,300.00 | 24,400.00 | 21,163.54 | 70,883 |
| 2022-10-13 | 25,750.00 | 25,950.00 | 23,950.00 | 24,000.00 | 20,816.59 | 76,731 |
| 2022-10-12 | 27,950.00 | 27,950.00 | 25,750.00 | 25,750.00 | 22,334.47 | 119,190 |
| 2022-10-11 | 27,950.00 | 28,500.00 | 27,000.00 | 27,650.00 | 23,982.45 | 55,947 |
| 2022-10-07 | 28,300.00 | 29,050.00 | 28,100.00 | 28,500.00 | 24,719.70 | 81,700 |
| 2022-10-06 | 27,500.00 | 28,550.00 | 27,500.00 | 28,550.00 | 24,763.07 | 118,091 |
| 2022-10-05 | 27,950.00 | 28,350.00 | 27,100.00 | 27,750.00 | 24,069.19 | 102,243 |
| 2022-10-04 | 27,450.00 | 27,850.00 | 26,700.00 | 27,700.00 | 24,025.82 | 88,138 |
| 2022-09-30 | 26,100.00 | 27,250.00 | 25,600.00 | 26,600.00 | 23,071.72 | 103,265 |
| 2022-09-29 | 27,250.00 | 27,850.00 | 26,300.00 | 26,900.00 | 23,331.93 | 176,432 |
| 2022-09-28 | 25,850.00 | 27,950.00 | 25,250.00 | 26,150.00 | 22,681.41 | 369,390 |
| 2022-09-27 | 24,500.00 | 26,500.00 | 23,900.00 | 25,800.00 | 22,377.84 | 359,697 |
| 2022-09-26 | 25,000.00 | 28,850.00 | 23,500.00 | 23,650.00 | 20,513.02 | 407,201 |
| 2022-09-23 | 27,200.00 | 28,100.00 | 25,650.00 | 26,000.00 | 22,551.31 | 156,318 |
| 2022-09-22 | 25,850.00 | 27,900.00 | 25,750.00 | 27,700.00 | 24,025.82 | 264,819 |
| 2022-09-21 | 26,200.00 | 27,050.00 | 25,450.00 | 26,350.00 | 22,854.88 | 179,688 |
| 2022-09-20 | 24,650.00 | 28,000.00 | 24,500.00 | 26,450.00 | 22,941.62 | 701,425 |
| 2022-09-19 | 26,250.00 | 26,300.00 | 23,850.00 | 24,000.00 | 20,816.59 | 280,283 |
| 2022-09-16 | 27,300.00 | 27,500.00 | 26,050.00 | 26,100.00 | 22,638.04 | 142,492 |
| 2022-09-15 | 26,650.00 | 28,000.00 | 25,800.00 | 27,500.00 | 23,852.35 | 294,496 |
| 2022-09-14 | 26,500.00 | 26,850.00 | 26,050.00 | 26,300.00 | 22,811.52 | 150,081 |
| 2022-09-13 | 27,550.00 | 27,900.00 | 27,300.00 | 27,550.00 | 23,895.71 | 144,516 |
| 2022-09-08 | 28,350.00 | 28,450.00 | 26,900.00 | 27,200.00 | 23,592.14 | 174,541 |
| 2022-09-07 | 29,200.00 | 29,250.00 | 27,800.00 | 27,900.00 | 24,199.29 | 182,571 |
| 2022-09-06 | 29,800.00 | 29,900.00 | 28,850.00 | 29,350.00 | 25,456.96 | 163,497 |
| 2022-09-05 | 29,700.00 | 30,100.00 | 27,800.00 | 29,350.00 | 25,456.96 | 428,139 |
| 2022-09-02 | 31,500.00 | 31,500.00 | 29,600.00 | 29,800.00 | 25,847.27 | 354,348 |
| 2022-09-01 | 32,850.00 | 33,400.00 | 31,200.00 | 31,350.00 | 27,191.67 | 276,055 |
| 2022-08-31 | 32,650.00 | 33,400.00 | 32,500.00 | 33,000.00 | 28,622.81 | 147,752 |
| 2022-08-30 | 32,900.00 | 33,800.00 | 32,400.00 | 32,650.00 | 28,319.24 | 229,483 |
| 2022-08-29 | 32,550.00 | 33,150.00 | 32,200.00 | 32,450.00 | 28,145.77 | 364,927 |
| 2022-08-26 | 36,300.00 | 36,350.00 | 33,900.00 | 34,000.00 | 29,490.17 | 472,709 |
| 2022-08-25 | 35,600.00 | 36,450.00 | 33,750.00 | 35,450.00 | 30,747.84 | 604,896 |
| 2022-08-24 | 34,650.00 | 35,800.00 | 34,350.00 | 35,750.00 | 31,008.05 | 648,549 |
| 2022-08-23 | 33,450.00 | 34,800.00 | 33,300.00 | 34,750.00 | 30,140.69 | 484,495 |
| 2022-08-22 | 33,600.00 | 34,300.00 | 33,100.00 | 33,200.00 | 28,796.29 | 185,106 |
| 2022-08-19 | 34,200.00 | 34,600.00 | 33,550.00 | 33,850.00 | 29,360.07 | 243,530 |
| 2022-08-18 | 32,500.00 | 34,300.00 | 32,250.00 | 34,150.00 | 29,620.28 | 256,650 |
| 2022-08-17 | 33,500.00 | 33,800.00 | 32,500.00 | 32,600.00 | 28,275.87 | 259,287 |
| 2022-08-16 | 35,050.00 | 35,250.00 | 33,000.00 | 33,150.00 | 28,752.92 | 453,093 |
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.