Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,270.00 | 19,420.00 | 19,230.00 | 19,420.00 | 18,824.50 | 12,048 |
| 2025-04-23 | 19,260.00 | 19,310.00 | 19,130.00 | 19,220.00 | 18,630.63 | 7,902 |
| 2025-04-22 | 19,080.00 | 19,180.00 | 18,950.00 | 19,180.00 | 18,591.86 | 8,483 |
| 2025-04-21 | 19,420.00 | 19,470.00 | 19,130.00 | 19,130.00 | 18,543.39 | 11,621 |
| 2025-04-18 | 19,150.00 | 19,440.00 | 18,930.00 | 19,380.00 | 18,785.72 | 21,452 |
| 2025-04-17 | 18,760.00 | 19,140.00 | 18,760.00 | 19,000.00 | 18,417.38 | 13,399 |
| 2025-04-16 | 19,040.00 | 19,050.00 | 18,720.00 | 18,890.00 | 18,310.75 | 15,717 |
| 2025-04-15 | 18,680.00 | 19,020.00 | 18,600.00 | 19,000.00 | 18,417.38 | 22,222 |
| 2025-04-14 | 18,610.00 | 18,740.00 | 18,410.00 | 18,590.00 | 18,019.95 | 10,991 |
| 2025-04-11 | 17,960.00 | 18,570.00 | 17,840.00 | 18,570.00 | 18,000.56 | 16,748 |
| 2025-04-10 | 17,950.00 | 18,200.00 | 17,740.00 | 18,080.00 | 17,525.59 | 16,866 |
| 2025-04-09 | 17,500.00 | 17,640.00 | 17,170.00 | 17,410.00 | 16,876.13 | 23,539 |
| 2025-04-08 | 17,990.00 | 17,990.00 | 17,430.00 | 17,550.00 | 17,011.84 | 24,440 |
| 2025-04-07 | 18,010.00 | 18,180.00 | 17,460.00 | 17,470.00 | 16,934.29 | 40,112 |
| 2025-04-04 | 18,580.00 | 18,790.00 | 18,120.00 | 18,450.00 | 17,884.24 | 42,938 |
| 2025-04-03 | 18,450.00 | 18,630.00 | 18,240.00 | 18,630.00 | 18,058.72 | 21,836 |
| 2025-04-02 | 19,040.00 | 19,040.00 | 18,560.00 | 18,640.00 | 18,068.42 | 28,012 |
| 2025-04-01 | 19,000.00 | 19,080.00 | 18,880.00 | 19,000.00 | 18,417.38 | 16,486 |
| 2025-03-31 | 19,280.00 | 19,280.00 | 18,700.00 | 19,000.00 | 18,417.38 | 35,424 |
| 2025-03-28 | 19,250.00 | 19,490.00 | 18,950.00 | 19,440.00 | 18,843.88 | 80,570 |
| 2025-03-27 | 19,900.00 | 20,050.00 | 19,730.00 | 19,820.00 | 18,436.76 | 52,394 |
| 2025-03-26 | 19,970.00 | 20,100.00 | 19,750.00 | 19,900.00 | 18,511.18 | 27,771 |
| 2025-03-25 | 20,350.00 | 20,400.00 | 19,880.00 | 19,970.00 | 18,576.29 | 50,546 |
| 2025-03-24 | 20,150.00 | 20,300.00 | 20,100.00 | 20,200.00 | 18,790.24 | 32,597 |
| 2025-03-21 | 20,050.00 | 20,500.00 | 19,870.00 | 20,250.00 | 18,836.75 | 51,983 |
| 2025-03-20 | 20,500.00 | 20,550.00 | 20,000.00 | 20,050.00 | 18,650.71 | 55,758 |
| 2025-03-19 | 20,500.00 | 20,850.00 | 20,400.00 | 20,450.00 | 19,022.80 | 33,803 |
| 2025-03-18 | 20,500.00 | 20,700.00 | 20,400.00 | 20,500.00 | 19,069.31 | 23,456 |
| 2025-03-17 | 21,000.00 | 21,100.00 | 20,450.00 | 20,500.00 | 19,069.31 | 21,096 |
| 2025-03-14 | 20,700.00 | 21,000.00 | 20,550.00 | 20,900.00 | 19,441.39 | 29,022 |
| 2025-03-13 | 20,600.00 | 20,800.00 | 20,450.00 | 20,550.00 | 19,115.82 | 23,231 |
| 2025-03-12 | 20,400.00 | 20,800.00 | 20,250.00 | 20,450.00 | 19,022.80 | 13,619 |
| 2025-03-11 | 20,050.00 | 20,350.00 | 19,950.00 | 20,250.00 | 18,836.75 | 40,135 |
| 2025-03-10 | 20,400.00 | 20,700.00 | 20,250.00 | 20,500.00 | 19,069.31 | 16,717 |
| 2025-03-07 | 20,500.00 | 20,800.00 | 20,350.00 | 20,600.00 | 19,162.33 | 16,355 |
| 2025-03-06 | 20,800.00 | 21,000.00 | 20,550.00 | 20,650.00 | 19,208.84 | 23,663 |
| 2025-03-05 | 20,450.00 | 20,850.00 | 20,400.00 | 20,800.00 | 19,348.37 | 21,875 |
| 2025-03-04 | 20,400.00 | 20,600.00 | 20,000.00 | 20,300.00 | 18,883.26 | 41,290 |
| 2025-02-28 | 20,850.00 | 21,000.00 | 20,300.00 | 20,450.00 | 19,022.80 | 35,244 |
| 2025-02-27 | 21,200.00 | 21,400.00 | 20,850.00 | 21,200.00 | 19,720.45 | 17,173 |
| 2025-02-26 | 21,300.00 | 21,300.00 | 21,050.00 | 21,200.00 | 19,720.45 | 11,059 |
| 2025-02-25 | 21,350.00 | 21,550.00 | 21,200.00 | 21,300.00 | 19,813.47 | 16,191 |
| 2025-02-24 | 21,550.00 | 21,850.00 | 21,350.00 | 21,550.00 | 20,046.03 | 33,073 |
| 2025-02-21 | 21,350.00 | 22,200.00 | 21,350.00 | 22,050.00 | 20,511.13 | 39,085 |
| 2025-02-20 | 21,750.00 | 21,750.00 | 21,100.00 | 21,250.00 | 19,766.96 | 23,098 |
| 2025-02-19 | 22,250.00 | 22,250.00 | 21,400.00 | 21,600.00 | 20,092.54 | 24,233 |
| 2025-02-18 | 21,800.00 | 22,350.00 | 21,550.00 | 21,900.00 | 20,371.60 | 56,507 |
| 2025-02-17 | 20,950.00 | 21,500.00 | 20,650.00 | 21,400.00 | 19,906.50 | 38,611 |
| 2025-02-14 | 20,300.00 | 21,600.00 | 20,300.00 | 20,950.00 | 19,487.90 | 78,677 |
| 2025-02-13 | 20,450.00 | 20,450.00 | 20,300.00 | 20,300.00 | 18,883.26 | 13,743 |
| 2025-02-12 | 20,500.00 | 20,700.00 | 20,250.00 | 20,300.00 | 18,883.26 | 16,394 |
| 2025-02-11 | 20,600.00 | 20,700.00 | 20,400.00 | 20,650.00 | 19,208.84 | 15,531 |
| 2025-02-10 | 20,200.00 | 20,600.00 | 20,050.00 | 20,400.00 | 18,976.29 | 19,918 |
| 2025-02-07 | 20,600.00 | 20,600.00 | 19,990.00 | 20,200.00 | 18,790.24 | 57,746 |
| 2025-02-06 | 21,050.00 | 21,050.00 | 20,750.00 | 20,800.00 | 19,348.37 | 16,580 |
| 2025-02-05 | 21,250.00 | 21,300.00 | 20,600.00 | 20,700.00 | 19,255.35 | 51,082 |
| 2025-02-04 | 20,900.00 | 21,200.00 | 20,800.00 | 21,200.00 | 19,720.45 | 20,474 |
| 2025-02-03 | 21,200.00 | 21,300.00 | 20,450.00 | 20,600.00 | 19,162.33 | 47,940 |
| 2025-01-31 | 21,350.00 | 21,700.00 | 21,250.00 | 21,450.00 | 19,953.01 | 54,924 |
| 2025-01-24 | 22,600.00 | 22,800.00 | 21,750.00 | 21,900.00 | 20,371.60 | 90,829 |
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.