Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,550.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,131.52 | 41,001 |
| 2025-10-23 | 21,350.00 | 21,550.00 | 21,000.00 | 21,250.00 | 20,598.38 | 28,290 |
| 2025-10-22 | 21,150.00 | 21,400.00 | 20,950.00 | 21,400.00 | 20,743.78 | 15,611 |
| 2025-10-21 | 21,150.00 | 21,700.00 | 21,150.00 | 21,400.00 | 20,743.78 | 32,372 |
| 2025-10-20 | 21,100.00 | 21,100.00 | 20,650.00 | 21,000.00 | 20,356.05 | 19,966 |
| 2025-10-17 | 21,600.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,307.58 | 47,762 |
| 2025-10-16 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,179.98 | 45,818 |
| 2025-10-15 | 21,350.00 | 22,400.00 | 21,350.00 | 22,300.00 | 21,616.18 | 55,947 |
| 2025-10-14 | 21,550.00 | 21,800.00 | 20,750.00 | 21,100.00 | 20,452.98 | 44,036 |
| 2025-10-13 | 21,200.00 | 21,500.00 | 20,750.00 | 21,450.00 | 20,792.25 | 23,579 |
| 2025-10-10 | 21,450.00 | 21,450.00 | 20,950.00 | 21,300.00 | 20,646.85 | 46,657 |
| 2025-10-02 | 21,100.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,210.65 | 38,657 |
| 2025-10-01 | 21,150.00 | 21,600.00 | 21,000.00 | 21,000.00 | 20,356.05 | 15,769 |
| 2025-09-30 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 20,452.98 | 13,031 |
| 2025-09-29 | 21,300.00 | 21,450.00 | 21,150.00 | 21,200.00 | 20,549.91 | 13,927 |
| 2025-09-26 | 21,350.00 | 21,550.00 | 20,950.00 | 21,100.00 | 20,452.98 | 35,839 |
| 2025-09-25 | 21,900.00 | 22,050.00 | 21,500.00 | 21,550.00 | 20,889.18 | 30,097 |
| 2025-09-24 | 21,700.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,034.58 | 59,950 |
| 2025-09-23 | 21,600.00 | 22,350.00 | 21,550.00 | 21,850.00 | 21,179.98 | 42,418 |
| 2025-09-22 | 21,600.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,131.52 | 24,412 |
| 2025-09-19 | 21,550.00 | 21,700.00 | 21,200.00 | 21,250.00 | 20,598.38 | 19,572 |
| 2025-09-18 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 20,889.18 | 41,256 |
| 2025-09-17 | 22,000.00 | 22,150.00 | 21,400.00 | 21,600.00 | 20,937.65 | 47,595 |
| 2025-09-16 | 21,800.00 | 22,250.00 | 21,800.00 | 22,000.00 | 21,325.38 | 24,382 |
| 2025-09-15 | 22,350.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,083.05 | 38,845 |
| 2025-09-12 | 22,550.00 | 22,650.00 | 22,000.00 | 22,500.00 | 21,810.05 | 43,060 |
| 2025-09-11 | 23,000.00 | 23,150.00 | 22,800.00 | 23,000.00 | 22,294.72 | 19,360 |
| 2025-09-10 | 22,900.00 | 23,050.00 | 22,550.00 | 23,000.00 | 22,294.72 | 26,128 |
| 2025-09-09 | 22,950.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,100.85 | 38,425 |
| 2025-09-08 | 22,500.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,149.32 | 40,812 |
| 2025-09-05 | 23,000.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,052.39 | 14,623 |
| 2025-09-04 | 22,550.00 | 23,100.00 | 22,400.00 | 22,900.00 | 22,197.79 | 33,073 |
| 2025-09-03 | 22,200.00 | 22,500.00 | 22,050.00 | 22,400.00 | 21,713.12 | 9,262 |
| 2025-09-02 | 22,200.00 | 22,450.00 | 22,050.00 | 22,150.00 | 21,470.78 | 4,615 |
| 2025-09-01 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 21,422.32 | 14,126 |
| 2025-08-29 | 22,300.00 | 22,500.00 | 22,000.00 | 22,300.00 | 21,616.18 | 12,621 |
| 2025-08-28 | 22,250.00 | 22,550.00 | 22,050.00 | 22,450.00 | 21,761.58 | 15,609 |
| 2025-08-27 | 22,650.00 | 22,700.00 | 22,150.00 | 22,300.00 | 21,616.18 | 22,195 |
| 2025-08-26 | 22,800.00 | 22,800.00 | 22,200.00 | 22,400.00 | 21,713.12 | 29,045 |
| 2025-08-25 | 22,900.00 | 23,050.00 | 22,550.00 | 23,000.00 | 22,294.72 | 38,080 |
| 2025-08-22 | 22,500.00 | 22,600.00 | 21,900.00 | 22,200.00 | 21,519.25 | 40,834 |
| 2025-08-21 | 21,150.00 | 22,250.00 | 20,850.00 | 21,850.00 | 21,179.98 | 83,019 |
| 2025-08-20 | 20,950.00 | 21,800.00 | 20,350.00 | 21,050.00 | 20,404.51 | 148,175 |
| 2025-08-19 | 22,700.00 | 23,000.00 | 21,850.00 | 22,150.00 | 21,470.78 | 82,030 |
| 2025-08-18 | 23,800.00 | 23,900.00 | 22,650.00 | 23,100.00 | 22,391.65 | 110,300 |
| 2025-08-14 | 24,300.00 | 24,550.00 | 24,100.00 | 24,300.00 | 23,554.86 | 26,331 |
| 2025-08-13 | 24,350.00 | 24,350.00 | 23,750.00 | 24,100.00 | 23,360.99 | 23,692 |
| 2025-08-12 | 24,900.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,215.59 | 39,332 |
| 2025-08-11 | 24,450.00 | 24,850.00 | 24,200.00 | 24,700.00 | 23,942.59 | 74,502 |
| 2025-08-08 | 23,900.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,167.12 | 39,062 |
| 2025-08-07 | 23,250.00 | 23,500.00 | 23,050.00 | 23,150.00 | 22,440.12 | 16,154 |
| 2025-08-06 | 23,100.00 | 23,500.00 | 23,000.00 | 23,400.00 | 22,682.45 | 24,687 |
| 2025-08-05 | 22,850.00 | 23,050.00 | 22,500.00 | 22,800.00 | 22,100.85 | 23,067 |
| 2025-08-04 | 22,200.00 | 22,800.00 | 21,950.00 | 22,600.00 | 21,906.98 | 18,079 |
| 2025-08-01 | 23,000.00 | 23,000.00 | 22,050.00 | 22,200.00 | 21,519.25 | 56,534 |
| 2025-07-31 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | 22,391.65 | 25,022 |
| 2025-07-30 | 23,400.00 | 23,400.00 | 22,900.00 | 23,400.00 | 22,682.45 | 16,477 |
| 2025-07-29 | 22,950.00 | 23,500.00 | 22,600.00 | 23,200.00 | 22,488.59 | 34,286 |
| 2025-07-28 | 23,350.00 | 23,350.00 | 22,850.00 | 23,000.00 | 22,294.72 | 25,952 |
| 2025-07-25 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 22,633.99 | 16,605 |
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.