See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.89▼ 1.84%
← 017550.KO stock page

Soosan Heavy I historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-252,730.002,735.002,615.002,615.002,555.10342,262
2021-11-242,715.002,715.002,620.002,650.002,589.29315,401
2021-11-232,660.002,800.002,655.002,685.002,623.49742,011
2021-11-222,650.002,660.002,575.002,655.002,594.18305,205
2021-11-192,670.002,685.002,610.002,650.002,589.29185,913
2021-11-182,640.002,685.002,455.002,670.002,608.84335,214
2021-11-172,720.002,775.002,640.002,640.002,579.52523,076
2021-11-162,640.002,715.002,610.002,690.002,628.38381,989
2021-11-152,610.002,680.002,590.002,635.002,574.64467,928
2021-11-122,410.002,625.002,410.002,595.002,535.55634,482
2021-11-112,470.002,530.002,410.002,430.002,374.33397,408
2021-11-102,555.002,570.002,470.002,480.002,423.19410,895
2021-11-092,540.002,615.002,540.002,560.002,501.36267,854
2021-11-082,595.002,595.002,510.002,570.002,511.13245,288
2021-11-052,545.002,665.002,525.002,590.002,530.67318,991
2021-11-042,605.002,640.002,535.002,545.002,486.70293,675
2021-11-032,670.002,690.002,590.002,590.002,530.67249,508
2021-11-022,655.002,725.002,650.002,660.002,599.07184,719
2021-11-012,650.002,710.002,615.002,655.002,594.18243,154
2021-10-292,700.002,770.002,650.002,650.002,589.29287,137
2021-10-282,745.002,790.002,685.002,690.002,628.38233,104
2021-10-272,830.002,835.002,750.002,750.002,687.00277,991
2021-10-262,780.002,835.002,780.002,815.002,750.51261,483
← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2810.0000 KRW
2021-12-2910.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.