Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 29,500.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,950.00 | 47,645 |
| 2026-04-17 | 29,750.00 | 29,750.00 | 29,100.00 | 29,650.00 | 29,650.00 | 67,278 |
| 2026-04-16 | 29,600.00 | 29,750.00 | 28,850.00 | 29,700.00 | 29,700.00 | 95,656 |
| 2026-04-15 | 29,150.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | 89,278 |
| 2026-04-14 | 28,800.00 | 29,050.00 | 28,150.00 | 28,900.00 | 28,900.00 | 52,744 |
| 2026-04-13 | 28,200.00 | 28,800.00 | 27,950.00 | 28,300.00 | 28,300.00 | 77,739 |
| 2026-04-10 | 29,300.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 65,825 |
| 2026-04-09 | 28,700.00 | 29,300.00 | 28,100.00 | 28,450.00 | 28,450.00 | 62,097 |
| 2026-04-08 | 28,300.00 | 29,200.00 | 27,950.00 | 28,700.00 | 28,700.00 | 122,003 |
| 2026-04-07 | 28,100.00 | 28,100.00 | 26,750.00 | 27,450.00 | 27,450.00 | 42,752 |
| 2026-04-06 | 28,800.00 | 28,950.00 | 27,150.00 | 27,400.00 | 27,400.00 | 70,143 |
| 2026-04-03 | 26,400.00 | 28,550.00 | 26,300.00 | 27,950.00 | 27,950.00 | 119,014 |
| 2026-04-02 | 27,600.00 | 27,700.00 | 25,350.00 | 25,850.00 | 25,850.00 | 109,761 |
| 2026-04-01 | 27,200.00 | 27,650.00 | 26,650.00 | 27,500.00 | 27,500.00 | 62,994 |
| 2026-03-31 | 26,650.00 | 26,950.00 | 25,500.00 | 25,900.00 | 25,900.00 | 47,939 |
| 2026-03-30 | 25,750.00 | 26,600.00 | 25,400.00 | 26,500.00 | 26,500.00 | 61,549 |
| 2026-03-27 | 26,850.00 | 27,225.00 | 26,200.00 | 26,850.00 | 26,850.00 | 44,086 |
| 2026-03-26 | 29,000.00 | 29,000.00 | 27,450.00 | 27,550.00 | 27,550.00 | 44,234 |
| 2026-03-25 | 29,450.00 | 29,950.00 | 28,650.00 | 28,900.00 | 28,900.00 | 67,965 |
| 2026-03-24 | 30,650.00 | 31,250.00 | 27,350.00 | 29,150.00 | 29,150.00 | 189,576 |
| 2026-03-23 | 31,600.00 | 31,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 202,718 |
| 2026-03-20 | 28,700.00 | 31,100.00 | 28,450.00 | 30,700.00 | 30,700.00 | 218,748 |
| 2026-03-19 | 28,000.00 | 28,450.00 | 27,700.00 | 28,000.00 | 28,000.00 | 59,401 |
| 2026-03-18 | 27,500.00 | 29,350.00 | 27,350.00 | 28,600.00 | 28,600.00 | 145,034 |
| 2026-03-17 | 27,850.00 | 28,250.00 | 27,000.00 | 27,150.00 | 27,150.00 | 72,418 |
| 2026-03-16 | 29,000.00 | 29,100.00 | 27,250.00 | 27,400.00 | 27,400.00 | 106,569 |
| 2026-03-13 | 28,000.00 | 29,800.00 | 27,650.00 | 29,300.00 | 29,300.00 | 172,474 |
| 2026-03-12 | 26,600.00 | 28,950.00 | 26,550.00 | 28,850.00 | 28,850.00 | 166,670 |
| 2026-03-11 | 26,650.00 | 26,650.00 | 25,650.00 | 26,250.00 | 26,250.00 | 67,923 |
| 2026-03-10 | 25,000.00 | 26,100.00 | 24,400.00 | 25,900.00 | 25,900.00 | 75,257 |
| 2026-03-09 | 24,900.00 | 24,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | 81,624 |
| 2026-03-06 | 25,000.00 | 25,650.00 | 24,250.00 | 25,200.00 | 25,200.00 | 55,369 |
| 2026-03-05 | 24,800.00 | 25,600.00 | 24,600.00 | 25,150.00 | 25,150.00 | 63,211 |
| 2026-03-04 | 25,200.00 | 25,450.00 | 22,850.00 | 23,300.00 | 23,300.00 | 100,776 |
| 2026-03-03 | 27,150.00 | 27,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | 76,539 |
| 2026-02-27 | 28,550.00 | 29,350.00 | 27,700.00 | 27,950.00 | 27,950.00 | 67,363 |
| 2026-02-26 | 29,450.00 | 29,550.00 | 28,150.00 | 28,450.00 | 28,450.00 | 75,971 |
| 2026-02-25 | 29,300.00 | 29,650.00 | 29,100.00 | 29,350.00 | 28,450.00 | 71,049 |
| 2026-02-24 | 29,050.00 | 29,500.00 | 28,550.00 | 29,400.00 | 28,498.47 | 94,804 |
| 2026-02-23 | 29,700.00 | 29,900.00 | 28,300.00 | 29,050.00 | 28,159.20 | 191,138 |
| 2026-02-20 | 27,600.00 | 29,650.00 | 27,100.00 | 29,200.00 | 28,304.60 | 273,687 |
| 2026-02-19 | 26,950.00 | 27,500.00 | 26,850.00 | 27,300.00 | 26,462.86 | 97,629 |
| 2026-02-13 | 26,150.00 | 27,000.00 | 25,800.00 | 26,400.00 | 25,590.46 | 74,816 |
| 2026-02-12 | 26,750.00 | 26,750.00 | 25,900.00 | 26,500.00 | 25,687.39 | 55,593 |
| 2026-02-11 | 26,200.00 | 27,150.00 | 26,100.00 | 26,750.00 | 25,929.73 | 94,090 |
| 2026-02-10 | 26,650.00 | 26,650.00 | 25,950.00 | 26,050.00 | 25,251.19 | 59,857 |
| 2026-02-09 | 26,350.00 | 26,700.00 | 25,800.00 | 26,650.00 | 25,832.79 | 100,089 |
| 2026-02-06 | 25,000.00 | 26,000.00 | 24,750.00 | 25,900.00 | 25,105.79 | 65,504 |
| 2026-02-05 | 25,250.00 | 26,200.00 | 25,000.00 | 25,750.00 | 24,960.39 | 91,426 |
| 2026-02-04 | 25,850.00 | 25,850.00 | 24,900.00 | 25,500.00 | 24,718.06 | 68,283 |
| 2026-02-03 | 23,850.00 | 24,900.00 | 23,800.00 | 24,900.00 | 24,136.46 | 58,540 |
| 2026-02-02 | 24,500.00 | 24,750.00 | 23,700.00 | 23,750.00 | 23,021.72 | 83,979 |
| 2026-01-30 | 25,700.00 | 25,800.00 | 24,400.00 | 24,850.00 | 24,087.99 | 154,012 |
| 2026-01-29 | 25,600.00 | 25,950.00 | 25,050.00 | 25,800.00 | 25,008.86 | 90,047 |
| 2026-01-28 | 26,100.00 | 26,200.00 | 25,500.00 | 25,850.00 | 25,057.33 | 60,494 |
| 2026-01-27 | 27,350.00 | 27,350.00 | 25,750.00 | 26,050.00 | 25,251.19 | 160,530 |
| 2026-01-26 | 26,100.00 | 26,150.00 | 25,350.00 | 25,700.00 | 24,911.93 | 72,857 |
| 2026-01-23 | 26,250.00 | 26,500.00 | 25,300.00 | 26,050.00 | 25,251.19 | 81,336 |
| 2026-01-22 | 27,550.00 | 27,650.00 | 25,900.00 | 26,150.00 | 25,348.13 | 123,456 |
| 2026-01-21 | 26,550.00 | 27,550.00 | 26,350.00 | 26,900.00 | 26,075.13 | 179,852 |
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.