SOOSAN INT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 15,600.00 | 15,850.00 | 15,300.00 | 15,300.00 | 14,176.49 | 36,949 |
| 2021-11-24 | 15,900.00 | 17,600.00 | 15,400.00 | 15,550.00 | 14,408.14 | 227,301 |
| 2021-11-23 | 16,150.00 | 16,300.00 | 15,800.00 | 15,900.00 | 14,732.43 | 39,684 |
| 2021-11-22 | 15,450.00 | 16,650.00 | 15,450.00 | 16,400.00 | 15,195.72 | 125,402 |
| 2021-11-19 | 15,600.00 | 16,100.00 | 14,950.00 | 15,200.00 | 14,083.84 | 49,716 |
| 2021-11-18 | 14,850.00 | 15,650.00 | 14,200.00 | 15,600.00 | 14,454.46 | 99,447 |
| 2021-11-17 | 15,700.00 | 16,100.00 | 14,800.00 | 14,950.00 | 13,852.20 | 82,214 |
| 2021-11-16 | 16,050.00 | 16,200.00 | 15,400.00 | 15,650.00 | 14,500.79 | 68,214 |
| 2021-11-15 | 16,150.00 | 16,400.00 | 15,750.00 | 16,050.00 | 14,871.42 | 63,536 |
| 2021-11-12 | 15,600.00 | 16,300.00 | 15,450.00 | 16,100.00 | 14,917.75 | 53,813 |
| 2021-11-11 | 15,900.00 | 16,600.00 | 15,600.00 | 15,800.00 | 14,639.78 | 54,134 |
| 2021-11-10 | 17,050.00 | 17,400.00 | 15,900.00 | 16,150.00 | 14,964.08 | 118,337 |
| 2021-11-09 | 18,350.00 | 18,700.00 | 17,200.00 | 17,400.00 | 16,122.29 | 74,782 |
| 2021-11-08 | 19,250.00 | 19,250.00 | 18,100.00 | 18,300.00 | 16,956.20 | 92,881 |
| 2021-11-05 | 18,000.00 | 19,600.00 | 17,500.00 | 19,600.00 | 18,160.74 | 119,250 |
| 2021-11-04 | 18,850.00 | 19,250.00 | 17,950.00 | 18,050.00 | 16,724.56 | 54,869 |
| 2021-11-03 | 19,700.00 | 19,750.00 | 18,750.00 | 19,100.00 | 17,697.45 | 42,931 |
| 2021-11-02 | 19,200.00 | 20,050.00 | 19,200.00 | 19,550.00 | 18,114.41 | 64,687 |
| 2021-11-01 | 17,900.00 | 19,700.00 | 17,800.00 | 19,100.00 | 17,697.45 | 151,850 |
| 2021-10-29 | 18,450.00 | 18,500.00 | 17,800.00 | 17,900.00 | 16,585.57 | 32,611 |
| 2021-10-28 | 18,250.00 | 18,800.00 | 18,200.00 | 18,250.00 | 16,909.87 | 26,235 |
| 2021-10-27 | 19,100.00 | 19,100.00 | 18,350.00 | 18,350.00 | 17,002.53 | 47,146 |
| 2021-10-26 | 19,400.00 | 19,400.00 | 18,800.00 | 18,950.00 | 17,558.47 | 35,379 |
| 2021-10-25 | 18,950.00 | 19,450.00 | 18,400.00 | 19,200.00 | 17,790.11 | 66,594 |
| 2021-10-22 | 18,250.00 | 18,650.00 | 18,050.00 | 18,400.00 | 17,048.86 | 33,639 |
| 2021-10-21 | 19,200.00 | 19,450.00 | 18,250.00 | 18,300.00 | 16,956.20 | 46,681 |
| 2021-10-20 | 18,300.00 | 19,650.00 | 17,750.00 | 19,200.00 | 17,790.11 | 101,702 |
| 2021-10-19 | 18,200.00 | 18,750.00 | 18,000.00 | 18,150.00 | 16,817.21 | 42,967 |
| 2021-10-18 | 18,400.00 | 18,650.00 | 17,550.00 | 18,300.00 | 16,956.20 | 75,452 |
| 2021-10-15 | 18,800.00 | 21,050.00 | 18,350.00 | 18,550.00 | 17,187.84 | 294,507 |
| 2021-10-14 | 18,650.00 | 18,650.00 | 17,650.00 | 18,300.00 | 16,956.20 | 58,157 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 310.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 125.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.