Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26,250.00 | 27,750.00 | 25,450.00 | 27,100.00 | 26,268.99 | 256,124 |
| 2026-01-19 | 25,950.00 | 26,550.00 | 25,600.00 | 26,350.00 | 25,541.99 | 214,574 |
| 2026-01-16 | 23,200.00 | 24,500.00 | 23,200.00 | 24,450.00 | 23,700.26 | 136,343 |
| 2026-01-15 | 23,100.00 | 23,350.00 | 23,000.00 | 23,300.00 | 22,585.52 | 39,211 |
| 2026-01-14 | 22,400.00 | 23,350.00 | 22,150.00 | 23,150.00 | 22,440.12 | 168,646 |
| 2026-01-13 | 22,200.00 | 22,500.00 | 21,950.00 | 22,500.00 | 21,810.05 | 41,787 |
| 2026-01-12 | 21,700.00 | 22,550.00 | 21,700.00 | 22,200.00 | 21,519.25 | 93,815 |
| 2026-01-09 | 20,950.00 | 21,650.00 | 20,850.00 | 21,400.00 | 20,743.78 | 25,901 |
| 2026-01-08 | 21,100.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,259.11 | 21,396 |
| 2026-01-07 | 21,450.00 | 21,650.00 | 20,950.00 | 21,100.00 | 20,452.98 | 22,706 |
| 2026-01-06 | 21,800.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,937.65 | 27,640 |
| 2026-01-05 | 20,850.00 | 21,500.00 | 20,850.00 | 21,500.00 | 20,840.72 | 25,106 |
| 2026-01-02 | 21,200.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,210.65 | 34,733 |
| 2025-12-30 | 20,900.00 | 21,250.00 | 20,750.00 | 21,150.00 | 20,501.45 | 13,152 |
| 2025-12-29 | 21,100.00 | 21,150.00 | 20,600.00 | 20,850.00 | 20,210.65 | 34,070 |
| 2025-12-26 | 21,500.00 | 21,550.00 | 20,950.00 | 21,050.00 | 20,404.51 | 27,105 |
| 2025-12-24 | 21,600.00 | 21,750.00 | 21,450.00 | 21,450.00 | 20,792.25 | 12,250 |
| 2025-12-23 | 22,000.00 | 22,050.00 | 21,650.00 | 21,700.00 | 21,034.58 | 12,261 |
| 2025-12-22 | 21,900.00 | 22,150.00 | 21,900.00 | 22,000.00 | 21,325.38 | 14,552 |
| 2025-12-19 | 21,650.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,131.52 | 21,008 |
| 2025-12-18 | 21,700.00 | 21,700.00 | 21,250.00 | 21,450.00 | 20,792.25 | 25,050 |
| 2025-12-17 | 21,800.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,131.52 | 26,835 |
| 2025-12-16 | 22,000.00 | 22,300.00 | 21,450.00 | 21,600.00 | 20,937.65 | 38,365 |
| 2025-12-15 | 21,900.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,228.45 | 23,659 |
| 2025-12-12 | 22,050.00 | 22,400.00 | 21,800.00 | 22,250.00 | 21,567.72 | 113,795 |
| 2025-12-11 | 21,950.00 | 22,150.00 | 21,700.00 | 22,000.00 | 21,325.38 | 30,493 |
| 2025-12-10 | 22,000.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,228.45 | 24,249 |
| 2025-12-09 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 21,325.38 | 23,513 |
| 2025-12-08 | 22,300.00 | 22,400.00 | 21,700.00 | 22,400.00 | 21,713.12 | 31,936 |
| 2025-12-05 | 21,600.00 | 22,400.00 | 21,600.00 | 22,250.00 | 21,567.72 | 33,195 |
| 2025-12-04 | 21,600.00 | 21,800.00 | 21,450.00 | 21,650.00 | 20,986.12 | 17,969 |
| 2025-12-03 | 21,200.00 | 21,550.00 | 21,050.00 | 21,550.00 | 20,889.18 | 37,862 |
| 2025-12-02 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 20,356.05 | 11,841 |
| 2025-12-01 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,162.18 | 13,056 |
| 2025-11-28 | 20,750.00 | 21,050.00 | 20,750.00 | 21,000.00 | 20,356.05 | 25,917 |
| 2025-11-27 | 20,850.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,113.71 | 18,752 |
| 2025-11-26 | 20,550.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,162.18 | 31,645 |
| 2025-11-25 | 20,750.00 | 20,850.00 | 20,250.00 | 20,500.00 | 19,871.38 | 16,915 |
| 2025-11-24 | 20,650.00 | 20,900.00 | 20,200.00 | 20,600.00 | 19,968.31 | 14,304 |
| 2025-11-21 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 19,968.31 | 12,416 |
| 2025-11-20 | 20,500.00 | 21,400.00 | 20,500.00 | 21,300.00 | 20,646.85 | 32,702 |
| 2025-11-19 | 20,200.00 | 20,450.00 | 19,900.00 | 20,400.00 | 19,774.45 | 21,704 |
| 2025-11-18 | 20,500.00 | 20,800.00 | 19,990.00 | 20,050.00 | 19,435.18 | 34,668 |
| 2025-11-17 | 20,650.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,065.25 | 8,913 |
| 2025-11-14 | 20,500.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,919.85 | 38,528 |
| 2025-11-13 | 20,800.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,259.11 | 16,285 |
| 2025-11-12 | 20,700.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,016.78 | 11,122 |
| 2025-11-11 | 20,700.00 | 20,950.00 | 20,350.00 | 20,400.00 | 19,774.45 | 27,036 |
| 2025-11-10 | 20,200.00 | 20,700.00 | 20,150.00 | 20,500.00 | 19,871.38 | 22,799 |
| 2025-11-07 | 20,250.00 | 20,600.00 | 19,820.00 | 20,400.00 | 19,774.45 | 68,292 |
| 2025-11-06 | 20,900.00 | 20,900.00 | 20,300.00 | 20,550.00 | 19,919.85 | 19,777 |
| 2025-11-05 | 21,200.00 | 21,250.00 | 20,050.00 | 20,700.00 | 20,065.25 | 54,413 |
| 2025-11-04 | 21,550.00 | 21,650.00 | 21,300.00 | 21,300.00 | 20,646.85 | 22,713 |
| 2025-11-03 | 21,750.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,937.65 | 39,286 |
| 2025-10-31 | 21,900.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,131.52 | 35,043 |
| 2025-10-30 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 21,422.32 | 50,805 |
| 2025-10-29 | 22,250.00 | 22,800.00 | 22,100.00 | 22,550.00 | 21,858.52 | 60,537 |
| 2025-10-28 | 22,200.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,131.52 | 20,404 |
| 2025-10-27 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 21,519.25 | 49,565 |
| 2025-10-24 | 21,550.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,131.52 | 41,001 |
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.