Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 20,500.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,350.00 | 23,658 |
| 2026-07-16 | 20,950.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | 19,125 |
| 2026-07-15 | 21,000.00 | 21,450.00 | 21,000.00 | 21,150.00 | 21,150.00 | 25,504 |
| 2026-07-14 | 21,200.00 | 21,200.00 | 20,250.00 | 20,700.00 | 20,700.00 | 55,561 |
| 2026-07-13 | 21,850.00 | 22,450.00 | 20,800.00 | 20,850.00 | 20,850.00 | 29,806 |
| 2026-07-10 | 20,900.00 | 22,150.00 | 20,900.00 | 21,800.00 | 21,800.00 | 28,773 |
| 2026-07-09 | 20,700.00 | 21,600.00 | 20,500.00 | 20,750.00 | 20,750.00 | 42,034 |
| 2026-07-08 | 21,300.00 | 21,650.00 | 20,650.00 | 20,850.00 | 20,850.00 | 36,908 |
| 2026-07-07 | 22,000.00 | 22,400.00 | 21,150.00 | 21,500.00 | 21,500.00 | 20,214 |
| 2026-07-06 | 22,400.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 15,868 |
| 2026-07-03 | 22,350.00 | 22,400.00 | 21,300.00 | 22,250.00 | 22,250.00 | 21,322 |
| 2026-07-02 | 22,400.00 | 22,700.00 | 21,750.00 | 21,900.00 | 21,900.00 | 42,016 |
| 2026-07-01 | 21,800.00 | 22,700.00 | 21,550.00 | 22,600.00 | 22,600.00 | 32,978 |
| 2026-06-30 | 21,900.00 | 22,050.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,297 |
| 2026-06-29 | 20,050.00 | 21,950.00 | 20,050.00 | 21,700.00 | 21,700.00 | 40,748 |
| 2026-06-26 | 20,350.00 | 21,050.00 | 19,790.00 | 20,250.00 | 20,250.00 | 34,166 |
| 2026-06-25 | 21,100.00 | 21,550.00 | 20,500.00 | 20,500.00 | 20,500.00 | 33,104 |
| 2026-06-24 | 21,000.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 22,490 |
| 2026-06-23 | 21,800.00 | 22,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | 55,985 |
| 2026-06-22 | 22,800.00 | 22,850.00 | 21,900.00 | 22,050.00 | 22,050.00 | 41,997 |
| 2026-06-19 | 24,150.00 | 24,150.00 | 22,350.00 | 22,900.00 | 22,900.00 | 62,310 |
| 2026-06-18 | 25,900.00 | 25,950.00 | 23,750.00 | 23,750.00 | 23,750.00 | 72,977 |
| 2026-06-17 | 25,100.00 | 25,300.00 | 24,500.00 | 24,700.00 | 24,700.00 | 21,790 |
| 2026-06-16 | 25,200.00 | 25,600.00 | 24,550.00 | 24,800.00 | 24,800.00 | 20,781 |
| 2026-06-15 | 25,150.00 | 25,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | 24,061 |
| 2026-06-12 | 25,050.00 | 25,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | 25,583 |
| 2026-06-11 | 23,600.00 | 24,200.00 | 23,100.00 | 23,950.00 | 23,950.00 | 23,971 |
| 2026-06-10 | 23,650.00 | 24,150.00 | 22,900.00 | 23,800.00 | 23,800.00 | 58,881 |
| 2026-06-09 | 22,700.00 | 23,500.00 | 22,700.00 | 23,450.00 | 23,450.00 | 15,973 |
| 2026-06-08 | 22,500.00 | 23,500.00 | 22,000.00 | 22,450.00 | 22,450.00 | 32,195 |
| 2026-06-05 | 24,250.00 | 24,250.00 | 23,300.00 | 23,600.00 | 23,600.00 | 21,093 |
| 2026-06-04 | 24,650.00 | 25,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 26,071 |
| 2026-06-02 | 25,150.00 | 25,200.00 | 23,850.00 | 24,900.00 | 24,900.00 | 70,852 |
| 2026-06-01 | 26,050.00 | 26,500.00 | 24,950.00 | 25,500.00 | 25,500.00 | 58,354 |
| 2026-05-29 | 27,650.00 | 27,800.00 | 26,100.00 | 26,450.00 | 26,450.00 | 33,477 |
| 2026-05-28 | 27,700.00 | 28,050.00 | 26,350.00 | 27,400.00 | 27,400.00 | 96,214 |
| 2026-05-27 | 29,100.00 | 29,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 59,939 |
| 2026-05-26 | 29,800.00 | 30,100.00 | 28,100.00 | 28,400.00 | 28,400.00 | 75,919 |
| 2026-05-22 | 29,850.00 | 30,150.00 | 29,100.00 | 29,400.00 | 29,400.00 | 35,213 |
| 2026-05-21 | 28,700.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,900.00 | 31,994 |
| 2026-05-20 | 28,700.00 | 28,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | 54,515 |
| 2026-05-19 | 29,300.00 | 29,800.00 | 28,200.00 | 29,050.00 | 29,050.00 | 58,297 |
| 2026-05-18 | 30,000.00 | 30,150.00 | 28,400.00 | 29,500.00 | 29,500.00 | 47,962 |
| 2026-05-15 | 31,050.00 | 31,350.00 | 29,400.00 | 30,200.00 | 30,200.00 | 121,519 |
| 2026-05-14 | 30,300.00 | 31,100.00 | 27,850.00 | 30,700.00 | 30,700.00 | 72,907 |
| 2026-05-13 | 30,500.00 | 31,500.00 | 29,550.00 | 29,900.00 | 29,900.00 | 50,839 |
| 2026-05-12 | 32,500.00 | 33,150.00 | 30,000.00 | 31,050.00 | 31,050.00 | 150,875 |
| 2026-05-11 | 33,700.00 | 33,750.00 | 32,000.00 | 32,200.00 | 32,200.00 | 46,902 |
| 2026-05-08 | 35,100.00 | 35,100.00 | 32,700.00 | 33,500.00 | 33,500.00 | 67,072 |
| 2026-05-07 | 35,250.00 | 35,300.00 | 33,600.00 | 34,900.00 | 34,900.00 | 71,662 |
| 2026-05-06 | 35,350.00 | 35,450.00 | 33,450.00 | 34,100.00 | 34,100.00 | 92,936 |
| 2026-05-04 | 35,550.00 | 36,400.00 | 34,450.00 | 35,700.00 | 35,700.00 | 131,629 |
| 2026-04-30 | 34,000.00 | 34,350.00 | 32,800.00 | 34,050.00 | 34,050.00 | 87,257 |
| 2026-04-29 | 32,600.00 | 34,600.00 | 32,000.00 | 34,400.00 | 34,400.00 | 85,295 |
| 2026-04-28 | 34,100.00 | 35,200.00 | 33,250.00 | 33,750.00 | 33,750.00 | 108,345 |
| 2026-04-27 | 34,500.00 | 34,550.00 | 32,400.00 | 33,900.00 | 33,900.00 | 127,051 |
| 2026-04-24 | 30,600.00 | 34,500.00 | 29,850.00 | 33,800.00 | 33,800.00 | 287,712 |
| 2026-04-23 | 29,350.00 | 31,300.00 | 29,100.00 | 30,650.00 | 30,650.00 | 285,823 |
| 2026-04-22 | 28,850.00 | 28,850.00 | 27,950.00 | 28,600.00 | 28,600.00 | 69,649 |
| 2026-04-21 | 29,050.00 | 29,900.00 | 28,950.00 | 29,050.00 | 29,050.00 | 74,035 |
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.