Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22,850.00 | 22,900.00 | 22,150.00 | 22,300.00 | 20,743.68 | 32,134 |
| 2025-01-22 | 21,200.00 | 22,950.00 | 21,100.00 | 22,650.00 | 21,069.26 | 138,786 |
| 2025-01-21 | 21,000.00 | 21,400.00 | 20,850.00 | 21,200.00 | 19,720.45 | 25,121 |
| 2025-01-20 | 21,050.00 | 21,400.00 | 20,750.00 | 20,800.00 | 19,348.37 | 31,126 |
| 2025-01-17 | 20,500.00 | 21,200.00 | 20,250.00 | 21,100.00 | 19,627.43 | 115,854 |
| 2025-01-16 | 20,250.00 | 20,350.00 | 19,970.00 | 20,000.00 | 18,604.20 | 21,601 |
| 2025-01-15 | 20,200.00 | 20,400.00 | 20,000.00 | 20,100.00 | 18,697.22 | 9,459 |
| 2025-01-14 | 20,250.00 | 20,350.00 | 19,990.00 | 20,200.00 | 18,790.24 | 12,724 |
| 2025-01-13 | 19,980.00 | 20,400.00 | 19,730.00 | 20,250.00 | 18,836.75 | 35,836 |
| 2025-01-10 | 19,800.00 | 20,200.00 | 19,680.00 | 19,920.00 | 18,529.78 | 43,565 |
| 2025-01-09 | 19,570.00 | 19,570.00 | 19,190.00 | 19,340.00 | 17,990.26 | 20,867 |
| 2025-01-08 | 19,600.00 | 19,690.00 | 19,490.00 | 19,560.00 | 18,194.91 | 10,445 |
| 2025-01-07 | 20,000.00 | 20,150.00 | 19,640.00 | 19,640.00 | 18,269.33 | 25,880 |
| 2025-01-06 | 19,810.00 | 20,050.00 | 19,600.00 | 19,980.00 | 18,585.60 | 15,885 |
| 2025-01-03 | 19,610.00 | 19,980.00 | 19,610.00 | 19,700.00 | 18,325.14 | 10,530 |
| 2025-01-02 | 19,410.00 | 19,760.00 | 19,410.00 | 19,710.00 | 18,334.44 | 4,243 |
| 2024-12-30 | 19,440.00 | 19,680.00 | 19,350.00 | 19,410.00 | 18,055.38 | 12,884 |
| 2024-12-27 | 20,050.00 | 20,050.00 | 19,400.00 | 19,500.00 | 18,139.10 | 21,283 |
| 2024-12-26 | 20,000.00 | 20,200.00 | 19,990.00 | 20,150.00 | 18,743.73 | 13,183 |
| 2024-12-24 | 20,200.00 | 20,250.00 | 20,000.00 | 20,100.00 | 18,697.22 | 10,505 |
| 2024-12-23 | 19,940.00 | 20,200.00 | 19,730.00 | 20,200.00 | 18,790.24 | 24,479 |
| 2024-12-20 | 20,200.00 | 20,400.00 | 19,530.00 | 19,780.00 | 18,399.55 | 28,890 |
| 2024-12-19 | 19,500.00 | 20,100.00 | 19,500.00 | 19,940.00 | 18,548.39 | 37,086 |
| 2024-12-18 | 19,490.00 | 20,100.00 | 19,450.00 | 19,940.00 | 18,548.39 | 26,192 |
| 2024-12-17 | 19,770.00 | 19,770.00 | 19,250.00 | 19,490.00 | 18,129.79 | 38,486 |
| 2024-12-16 | 19,510.00 | 19,830.00 | 19,510.00 | 19,680.00 | 18,306.53 | 26,431 |
| 2024-12-13 | 19,490.00 | 19,650.00 | 19,310.00 | 19,420.00 | 18,064.68 | 21,236 |
| 2024-12-12 | 19,470.00 | 19,650.00 | 19,370.00 | 19,570.00 | 18,204.21 | 23,711 |
| 2024-12-11 | 19,130.00 | 19,540.00 | 19,000.00 | 19,380.00 | 18,027.47 | 26,127 |
| 2024-12-10 | 18,370.00 | 19,080.00 | 18,370.00 | 19,010.00 | 17,683.29 | 37,766 |
| 2024-12-09 | 18,800.00 | 18,990.00 | 18,090.00 | 18,230.00 | 16,957.73 | 64,959 |
| 2024-12-06 | 19,930.00 | 20,000.00 | 18,810.00 | 19,100.00 | 17,767.01 | 124,655 |
| 2024-12-05 | 20,400.00 | 20,650.00 | 19,810.00 | 20,000.00 | 18,604.20 | 47,781 |
| 2024-12-04 | 22,800.00 | 23,000.00 | 20,000.00 | 20,100.00 | 18,697.22 | 325,822 |
| 2024-12-03 | 22,500.00 | 23,550.00 | 22,500.00 | 23,300.00 | 21,673.89 | 72,572 |
| 2024-12-02 | 22,000.00 | 22,750.00 | 21,700.00 | 22,500.00 | 20,929.73 | 45,315 |
| 2024-11-29 | 22,500.00 | 22,550.00 | 21,600.00 | 21,950.00 | 20,418.11 | 38,847 |
| 2024-11-28 | 22,800.00 | 23,450.00 | 22,350.00 | 22,450.00 | 20,883.22 | 39,752 |
| 2024-11-27 | 23,300.00 | 23,900.00 | 22,850.00 | 22,950.00 | 21,348.32 | 115,353 |
| 2024-11-26 | 22,700.00 | 23,150.00 | 22,250.00 | 23,050.00 | 21,441.34 | 57,748 |
| 2024-11-25 | 21,600.00 | 23,300.00 | 21,550.00 | 23,050.00 | 21,441.34 | 104,547 |
| 2024-11-22 | 20,900.00 | 21,700.00 | 20,900.00 | 21,300.00 | 19,813.47 | 46,182 |
| 2024-11-21 | 21,800.00 | 21,800.00 | 20,650.00 | 20,750.00 | 19,301.86 | 54,955 |
| 2024-11-20 | 21,900.00 | 21,950.00 | 21,600.00 | 21,750.00 | 20,232.07 | 19,908 |
| 2024-11-19 | 21,550.00 | 22,000.00 | 21,500.00 | 21,750.00 | 20,232.07 | 21,093 |
| 2024-11-18 | 21,750.00 | 22,250.00 | 21,550.00 | 21,550.00 | 20,046.03 | 30,265 |
| 2024-11-15 | 22,450.00 | 22,550.00 | 21,050.00 | 21,750.00 | 20,232.07 | 78,642 |
| 2024-11-14 | 21,700.00 | 23,000.00 | 21,450.00 | 22,700.00 | 21,115.77 | 60,890 |
| 2024-11-13 | 22,350.00 | 22,700.00 | 21,400.00 | 21,550.00 | 20,046.03 | 61,305 |
| 2024-11-12 | 23,200.00 | 23,250.00 | 22,150.00 | 22,350.00 | 20,790.19 | 78,380 |
| 2024-11-11 | 23,400.00 | 23,850.00 | 22,950.00 | 23,200.00 | 21,580.87 | 72,202 |
| 2024-11-08 | 23,450.00 | 23,600.00 | 22,850.00 | 23,400.00 | 21,766.92 | 49,581 |
| 2024-11-07 | 23,500.00 | 23,600.00 | 22,650.00 | 23,400.00 | 21,766.92 | 63,276 |
| 2024-11-06 | 22,400.00 | 23,300.00 | 22,350.00 | 23,200.00 | 21,580.87 | 72,631 |
| 2024-11-05 | 22,200.00 | 22,500.00 | 22,000.00 | 22,300.00 | 20,743.68 | 14,352 |
| 2024-11-04 | 22,100.00 | 22,250.00 | 21,600.00 | 22,250.00 | 20,697.17 | 33,719 |
| 2024-11-01 | 22,550.00 | 22,550.00 | 22,000.00 | 22,050.00 | 20,511.13 | 38,595 |
| 2024-10-31 | 22,700.00 | 22,900.00 | 22,250.00 | 22,400.00 | 20,836.71 | 61,125 |
| 2024-10-30 | 22,600.00 | 23,650.00 | 22,000.00 | 23,200.00 | 21,580.87 | 76,286 |
| 2024-10-29 | 23,150.00 | 23,150.00 | 22,600.00 | 22,600.00 | 21,022.75 | 77,541 |
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.