Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,550.00 | 23,600.00 | 22,950.00 | 23,500.00 | 22,779.39 | 28,561 |
| 2025-07-22 | 24,300.00 | 24,450.00 | 23,200.00 | 23,500.00 | 22,779.39 | 59,247 |
| 2025-07-21 | 24,250.00 | 24,500.00 | 24,050.00 | 24,250.00 | 23,506.39 | 44,268 |
| 2025-07-18 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | 23,360.99 | 39,762 |
| 2025-07-17 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | 23,506.39 | 32,082 |
| 2025-07-16 | 24,750.00 | 24,800.00 | 24,200.00 | 24,250.00 | 23,506.39 | 37,858 |
| 2025-07-15 | 24,550.00 | 24,750.00 | 24,200.00 | 24,650.00 | 23,894.12 | 34,850 |
| 2025-07-14 | 24,550.00 | 24,550.00 | 24,000.00 | 24,150.00 | 23,409.45 | 40,531 |
| 2025-07-11 | 25,050.00 | 25,200.00 | 24,400.00 | 24,550.00 | 23,797.19 | 46,209 |
| 2025-07-10 | 25,150.00 | 25,150.00 | 24,500.00 | 24,950.00 | 24,184.92 | 68,358 |
| 2025-07-09 | 25,100.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,233.39 | 37,386 |
| 2025-07-08 | 24,950.00 | 25,150.00 | 24,500.00 | 24,750.00 | 23,991.06 | 56,485 |
| 2025-07-07 | 24,250.00 | 25,000.00 | 24,250.00 | 24,700.00 | 23,942.59 | 58,305 |
| 2025-07-04 | 25,850.00 | 26,200.00 | 24,550.00 | 24,650.00 | 23,894.12 | 94,882 |
| 2025-07-03 | 25,750.00 | 26,200.00 | 25,600.00 | 25,950.00 | 25,154.26 | 90,128 |
| 2025-07-02 | 26,850.00 | 26,850.00 | 25,550.00 | 25,900.00 | 25,105.79 | 113,014 |
| 2025-07-01 | 27,000.00 | 27,500.00 | 26,400.00 | 26,700.00 | 25,881.26 | 152,867 |
| 2025-06-30 | 27,500.00 | 27,700.00 | 26,200.00 | 26,600.00 | 25,784.33 | 101,017 |
| 2025-06-27 | 28,750.00 | 28,800.00 | 26,550.00 | 26,800.00 | 25,978.19 | 144,989 |
| 2025-06-26 | 27,950.00 | 28,150.00 | 26,400.00 | 27,350.00 | 26,511.33 | 141,484 |
| 2025-06-25 | 28,450.00 | 29,200.00 | 27,200.00 | 27,700.00 | 26,850.60 | 174,925 |
| 2025-06-24 | 28,700.00 | 28,800.00 | 27,300.00 | 27,900.00 | 27,044.46 | 136,572 |
| 2025-06-23 | 27,150.00 | 29,850.00 | 27,100.00 | 28,200.00 | 27,335.26 | 410,912 |
| 2025-06-20 | 30,350.00 | 30,350.00 | 27,100.00 | 27,700.00 | 26,850.60 | 289,550 |
| 2025-06-19 | 26,900.00 | 29,750.00 | 26,200.00 | 29,700.00 | 28,789.27 | 366,536 |
| 2025-06-18 | 27,000.00 | 27,200.00 | 26,350.00 | 26,500.00 | 25,687.39 | 100,329 |
| 2025-06-17 | 28,000.00 | 28,200.00 | 26,100.00 | 26,900.00 | 26,075.13 | 188,157 |
| 2025-06-16 | 26,100.00 | 27,900.00 | 25,850.00 | 27,100.00 | 26,268.99 | 187,364 |
| 2025-06-13 | 26,950.00 | 27,000.00 | 25,200.00 | 26,000.00 | 25,202.73 | 215,754 |
| 2025-06-12 | 27,100.00 | 28,100.00 | 26,450.00 | 26,900.00 | 26,075.13 | 304,908 |
| 2025-06-11 | 25,850.00 | 26,600.00 | 25,250.00 | 26,100.00 | 25,299.66 | 90,523 |
| 2025-06-10 | 25,900.00 | 26,450.00 | 25,600.00 | 25,850.00 | 25,057.33 | 86,817 |
| 2025-06-09 | 26,600.00 | 27,050.00 | 25,350.00 | 25,650.00 | 24,863.46 | 140,412 |
| 2025-06-05 | 27,650.00 | 27,700.00 | 25,500.00 | 26,050.00 | 25,251.19 | 288,182 |
| 2025-06-04 | 26,000.00 | 26,850.00 | 25,600.00 | 26,450.00 | 25,638.93 | 127,029 |
| 2025-06-02 | 25,200.00 | 27,800.00 | 25,200.00 | 26,850.00 | 26,026.66 | 234,062 |
| 2025-05-30 | 26,400.00 | 26,650.00 | 25,750.00 | 26,050.00 | 25,251.19 | 90,666 |
| 2025-05-29 | 26,600.00 | 27,500.00 | 26,150.00 | 27,000.00 | 26,172.06 | 178,732 |
| 2025-05-28 | 28,300.00 | 28,400.00 | 25,900.00 | 26,000.00 | 25,202.73 | 252,468 |
| 2025-05-27 | 26,250.00 | 28,400.00 | 25,900.00 | 27,450.00 | 26,608.26 | 355,100 |
| 2025-05-26 | 27,650.00 | 27,700.00 | 25,650.00 | 26,800.00 | 25,978.19 | 434,691 |
| 2025-05-23 | 23,250.00 | 27,900.00 | 22,900.00 | 25,150.00 | 24,378.79 | 1,510,752 |
| 2025-05-22 | 22,000.00 | 22,400.00 | 21,450.00 | 22,000.00 | 21,325.38 | 99,616 |
| 2025-05-21 | 21,700.00 | 21,850.00 | 21,200.00 | 21,350.00 | 20,695.32 | 47,988 |
| 2025-05-20 | 21,300.00 | 21,800.00 | 21,050.00 | 21,500.00 | 20,840.72 | 60,411 |
| 2025-05-19 | 22,650.00 | 22,650.00 | 21,100.00 | 21,250.00 | 20,598.38 | 117,515 |
| 2025-05-16 | 19,810.00 | 21,300.00 | 19,560.00 | 21,250.00 | 20,598.38 | 141,498 |
| 2025-05-15 | 19,650.00 | 19,800.00 | 19,420.00 | 19,430.00 | 18,834.19 | 16,229 |
| 2025-05-14 | 19,860.00 | 19,860.00 | 19,620.00 | 19,820.00 | 19,212.23 | 9,565 |
| 2025-05-13 | 19,860.00 | 19,870.00 | 19,630.00 | 19,650.00 | 19,047.44 | 12,869 |
| 2025-05-12 | 19,780.00 | 19,950.00 | 19,650.00 | 19,820.00 | 19,212.23 | 18,854 |
| 2025-05-09 | 19,920.00 | 19,920.00 | 19,600.00 | 19,620.00 | 19,018.36 | 11,244 |
| 2025-05-08 | 19,680.00 | 19,960.00 | 19,650.00 | 19,910.00 | 19,299.47 | 16,815 |
| 2025-05-07 | 19,170.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,192.85 | 22,239 |
| 2025-05-02 | 20,050.00 | 20,100.00 | 19,550.00 | 19,620.00 | 19,018.36 | 14,886 |
| 2025-04-30 | 19,930.00 | 19,990.00 | 19,740.00 | 19,820.00 | 19,212.23 | 11,769 |
| 2025-04-29 | 19,580.00 | 19,890.00 | 19,580.00 | 19,890.00 | 19,280.09 | 11,459 |
| 2025-04-28 | 19,770.00 | 19,830.00 | 19,620.00 | 19,730.00 | 19,124.99 | 9,139 |
| 2025-04-25 | 19,750.00 | 19,790.00 | 19,350.00 | 19,730.00 | 19,124.99 | 17,873 |
| 2025-04-24 | 19,270.00 | 19,420.00 | 19,230.00 | 19,420.00 | 18,824.50 | 12,048 |
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.