Soosan Industries Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21,950.00 | 22,700.00 | 21,950.00 | 22,650.00 | 21,069.26 | 29,315 |
| 2024-10-25 | 22,850.00 | 22,950.00 | 21,900.00 | 22,050.00 | 20,511.13 | 30,395 |
| 2024-10-24 | 21,900.00 | 22,950.00 | 21,750.00 | 22,650.00 | 21,069.26 | 54,316 |
| 2024-10-23 | 22,250.00 | 22,800.00 | 21,700.00 | 22,200.00 | 20,650.66 | 59,169 |
| 2024-10-22 | 22,600.00 | 23,100.00 | 22,100.00 | 22,100.00 | 20,557.64 | 92,618 |
| 2024-10-21 | 22,700.00 | 23,300.00 | 22,250.00 | 22,400.00 | 20,836.71 | 151,552 |
| 2024-10-18 | 22,100.00 | 22,750.00 | 21,800.00 | 22,250.00 | 20,697.17 | 85,870 |
| 2024-10-17 | 21,900.00 | 22,400.00 | 21,500.00 | 22,250.00 | 20,697.17 | 154,187 |
| 2024-10-16 | 20,700.00 | 21,150.00 | 20,500.00 | 20,850.00 | 19,394.88 | 26,282 |
| 2024-10-15 | 20,750.00 | 21,250.00 | 20,550.00 | 20,800.00 | 19,348.37 | 36,045 |
| 2024-10-14 | 20,700.00 | 20,700.00 | 20,350.00 | 20,550.00 | 19,115.82 | 9,169 |
| 2024-10-11 | 20,700.00 | 20,950.00 | 20,500.00 | 20,650.00 | 19,208.84 | 18,982 |
| 2024-10-10 | 20,950.00 | 21,000.00 | 20,700.00 | 20,750.00 | 19,301.86 | 6,292 |
| 2024-10-08 | 20,900.00 | 21,000.00 | 20,700.00 | 20,750.00 | 19,301.86 | 11,021 |
| 2024-10-07 | 20,800.00 | 21,050.00 | 20,450.00 | 20,950.00 | 19,487.90 | 11,283 |
| 2024-10-04 | 20,750.00 | 20,800.00 | 20,450.00 | 20,650.00 | 19,208.84 | 9,800 |
| 2024-10-02 | 20,500.00 | 20,800.00 | 20,250.00 | 20,700.00 | 19,255.35 | 24,787 |
| 2024-09-30 | 21,000.00 | 21,050.00 | 20,500.00 | 20,600.00 | 19,162.33 | 28,625 |
| 2024-09-27 | 21,400.00 | 21,450.00 | 20,850.00 | 21,000.00 | 19,534.41 | 25,329 |
| 2024-09-26 | 21,450.00 | 21,500.00 | 21,150.00 | 21,400.00 | 19,906.50 | 19,238 |
| 2024-09-25 | 21,550.00 | 21,700.00 | 21,100.00 | 21,250.00 | 19,766.96 | 19,215 |
| 2024-09-24 | 21,350.00 | 21,550.00 | 21,200.00 | 21,450.00 | 19,953.01 | 14,566 |
| 2024-09-23 | 21,600.00 | 21,800.00 | 21,050.00 | 21,250.00 | 19,766.96 | 34,461 |
| 2024-09-20 | 21,700.00 | 21,850.00 | 21,200.00 | 21,200.00 | 19,720.45 | 18,578 |
| 2024-09-19 | 21,400.00 | 21,650.00 | 21,000.00 | 21,650.00 | 20,139.05 | 21,243 |
| 2024-09-13 | 21,200.00 | 21,450.00 | 20,850.00 | 21,200.00 | 19,720.45 | 23,296 |
| 2024-09-12 | 20,300.00 | 21,300.00 | 20,300.00 | 21,150.00 | 19,673.94 | 23,944 |
| 2024-09-11 | 20,300.00 | 20,450.00 | 19,990.00 | 20,100.00 | 18,697.22 | 24,383 |
| 2024-09-10 | 20,350.00 | 20,700.00 | 20,100.00 | 20,200.00 | 18,790.24 | 27,283 |
| 2024-09-09 | 19,800.00 | 20,700.00 | 19,800.00 | 20,500.00 | 19,069.31 | 52,771 |
| 2024-09-06 | 20,350.00 | 20,450.00 | 19,870.00 | 20,250.00 | 18,836.75 | 26,330 |
| 2024-09-05 | 21,050.00 | 21,450.00 | 19,990.00 | 20,350.00 | 18,929.77 | 89,087 |
| 2024-09-04 | 21,450.00 | 21,500.00 | 20,100.00 | 21,100.00 | 19,627.43 | 35,054 |
| 2024-09-03 | 22,150.00 | 22,350.00 | 21,700.00 | 21,850.00 | 20,325.09 | 14,099 |
| 2024-09-02 | 22,500.00 | 22,500.00 | 21,950.00 | 22,150.00 | 20,604.15 | 8,179 |
| 2024-08-30 | 22,150.00 | 22,450.00 | 21,950.00 | 22,350.00 | 20,790.19 | 15,044 |
| 2024-08-29 | 22,200.00 | 22,250.00 | 21,750.00 | 22,050.00 | 20,511.13 | 18,412 |
| 2024-08-28 | 22,650.00 | 23,100.00 | 22,300.00 | 22,400.00 | 20,836.71 | 16,683 |
| 2024-08-27 | 22,400.00 | 22,900.00 | 22,250.00 | 22,800.00 | 21,208.79 | 27,376 |
| 2024-08-26 | 23,300.00 | 23,300.00 | 22,400.00 | 22,600.00 | 21,022.75 | 21,350 |
| 2024-08-23 | 22,800.00 | 23,250.00 | 22,700.00 | 23,200.00 | 21,580.87 | 22,651 |
| 2024-08-22 | 23,250.00 | 23,350.00 | 22,650.00 | 22,950.00 | 21,348.32 | 54,718 |
| 2024-08-21 | 21,800.00 | 23,300.00 | 21,650.00 | 23,300.00 | 21,673.89 | 91,334 |
| 2024-08-20 | 21,750.00 | 22,200.00 | 21,350.00 | 21,900.00 | 20,371.60 | 39,310 |
| 2024-08-19 | 22,400.00 | 22,400.00 | 21,300.00 | 21,450.00 | 19,953.01 | 65,327 |
| 2024-08-16 | 22,700.00 | 22,800.00 | 22,000.00 | 22,150.00 | 20,604.15 | 103,491 |
| 2024-08-14 | 22,000.00 | 24,000.00 | 21,800.00 | 22,600.00 | 21,022.75 | 192,607 |
| 2024-08-13 | 21,950.00 | 22,200.00 | 21,800.00 | 21,900.00 | 20,371.60 | 16,352 |
| 2024-08-12 | 21,850.00 | 22,100.00 | 21,700.00 | 21,950.00 | 20,418.11 | 16,499 |
| 2024-08-09 | 21,450.00 | 22,150.00 | 21,450.00 | 21,850.00 | 20,325.09 | 26,691 |
| 2024-08-08 | 21,050.00 | 21,700.00 | 20,950.00 | 21,300.00 | 19,813.47 | 24,309 |
| 2024-08-07 | 20,550.00 | 21,550.00 | 20,550.00 | 21,050.00 | 19,580.92 | 40,636 |
| 2024-08-06 | 19,860.00 | 21,000.00 | 19,860.00 | 20,550.00 | 19,115.82 | 41,701 |
| 2024-08-05 | 21,400.00 | 21,400.00 | 19,640.00 | 19,860.00 | 18,473.97 | 157,938 |
| 2024-08-02 | 21,800.00 | 21,950.00 | 21,450.00 | 21,550.00 | 20,046.03 | 48,835 |
| 2024-08-01 | 22,200.00 | 22,450.00 | 22,050.00 | 22,050.00 | 20,511.13 | 20,969 |
| 2024-07-31 | 21,400.00 | 22,650.00 | 21,350.00 | 22,400.00 | 20,836.71 | 58,908 |
| 2024-07-30 | 21,750.00 | 21,800.00 | 21,200.00 | 21,500.00 | 19,999.52 | 30,914 |
| 2024-07-29 | 21,950.00 | 22,150.00 | 21,550.00 | 21,800.00 | 20,278.58 | 27,202 |
| 2024-07-26 | 21,150.00 | 22,000.00 | 21,150.00 | 21,700.00 | 20,185.56 | 28,927 |
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.