Soop Co., Ltd. (KOSDAQ:067160)
South Korea
· Delayed Price · Currency is KRW 72,100
+800 (1.12%)
At close: Dec 5, 2025
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71,300.00 | 72,300.00 | 70,600.00 | 72,100.00 | 72,100.00 | 1.12% | 28,664 |
| Dec 4, 2025 | 71,200.00 | 72,100.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.97% | 26,086 |
| Dec 3, 2025 | 71,700.00 | 72,000.00 | 70,800.00 | 72,000.00 | 72,000.00 | 1.12% | 28,352 |
| Dec 2, 2025 | 70,500.00 | 71,300.00 | 70,000.00 | 71,200.00 | 71,200.00 | 1.57% | 27,808 |
| Dec 1, 2025 | 69,300.00 | 70,800.00 | 69,100.00 | 70,100.00 | 70,100.00 | 1.45% | 44,429 |
| Nov 28, 2025 | 68,000.00 | 69,500.00 | 68,000.00 | 69,100.00 | 69,100.00 | 2.22% | 67,685 |
| Nov 27, 2025 | 68,600.00 | 69,300.00 | 67,300.00 | 67,600.00 | 67,600.00 | -1.31% | 49,994 |
| Nov 26, 2025 | 67,900.00 | 69,200.00 | 67,900.00 | 68,500.00 | 68,500.00 | 1.33% | 24,100 |
| Nov 25, 2025 | 68,400.00 | 69,000.00 | 67,500.00 | 67,600.00 | 67,600.00 | -1.02% | 24,061 |
| Nov 24, 2025 | 69,100.00 | 69,600.00 | 68,100.00 | 68,300.00 | 68,300.00 | -0.87% | 36,656 |
| Nov 21, 2025 | 69,400.00 | 69,700.00 | 68,200.00 | 68,900.00 | 68,900.00 | -1.43% | 26,170 |
| Nov 20, 2025 | 70,000.00 | 70,600.00 | 69,600.00 | 69,900.00 | 69,900.00 | -0.43% | 26,629 |
| Nov 19, 2025 | 68,100.00 | 70,500.00 | 67,700.00 | 70,200.00 | 70,200.00 | 2.63% | 44,402 |
| Nov 18, 2025 | 69,700.00 | 69,900.00 | 68,400.00 | 68,400.00 | 68,400.00 | -2.43% | 38,052 |
| Nov 17, 2025 | 70,600.00 | 70,600.00 | 69,300.00 | 70,100.00 | 70,100.00 | - | 40,051 |
| Nov 14, 2025 | 71,600.00 | 72,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | -2.91% | 51,126 |
| Nov 13, 2025 | 71,300.00 | 72,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | -0.14% | 43,221 |
| Nov 12, 2025 | 71,900.00 | 72,500.00 | 71,400.00 | 72,300.00 | 72,300.00 | 0.42% | 32,861 |
| Nov 11, 2025 | 71,900.00 | 73,000.00 | 71,300.00 | 72,000.00 | 72,000.00 | -0.28% | 36,746 |
| Nov 10, 2025 | 70,900.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 1.83% | 44,895 |
| Nov 7, 2025 | 72,000.00 | 72,000.00 | 70,000.00 | 70,900.00 | 70,900.00 | -1.39% | 50,762 |
| Nov 6, 2025 | 72,700.00 | 72,900.00 | 71,200.00 | 71,900.00 | 71,900.00 | -0.69% | 25,803 |
| Nov 5, 2025 | 72,900.00 | 72,900.00 | 70,200.00 | 72,400.00 | 72,400.00 | 0.14% | 60,979 |
| Nov 4, 2025 | 71,000.00 | 72,900.00 | 71,000.00 | 72,300.00 | 72,300.00 | 0.98% | 71,826 |
| Nov 3, 2025 | 73,400.00 | 73,700.00 | 71,200.00 | 71,600.00 | 71,600.00 | -1.51% | 109,160 |
| Oct 31, 2025 | 73,500.00 | 76,300.00 | 72,300.00 | 72,700.00 | 72,700.00 | 2.97% | 173,048 |
| Oct 30, 2025 | 72,300.00 | 72,300.00 | 70,200.00 | 70,600.00 | 70,600.00 | -2.22% | 51,726 |
| Oct 29, 2025 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.90% | 62,552 |
| Oct 28, 2025 | 73,000.00 | 74,300.00 | 72,500.00 | 73,600.00 | 73,600.00 | 1.10% | 31,438 |
| Oct 27, 2025 | 72,500.00 | 73,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | 0.41% | 38,909 |
| Oct 24, 2025 | 72,300.00 | 72,900.00 | 72,100.00 | 72,500.00 | 72,500.00 | 0.69% | 21,716 |
| Oct 23, 2025 | 73,100.00 | 73,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.77% | 32,984 |
| Oct 22, 2025 | 73,900.00 | 74,400.00 | 72,400.00 | 73,300.00 | 73,300.00 | -0.81% | 27,213 |
| Oct 21, 2025 | 73,500.00 | 74,600.00 | 73,100.00 | 73,900.00 | 73,900.00 | 1.09% | 29,271 |
| Oct 20, 2025 | 72,500.00 | 73,400.00 | 72,000.00 | 73,100.00 | 73,100.00 | 0.14% | 30,726 |
| Oct 17, 2025 | 72,500.00 | 73,900.00 | 72,500.00 | 73,000.00 | 73,000.00 | 0.27% | 31,326 |
| Oct 16, 2025 | 73,400.00 | 74,300.00 | 72,600.00 | 72,800.00 | 72,800.00 | -0.68% | 42,726 |
| Oct 15, 2025 | 71,600.00 | 73,500.00 | 71,400.00 | 73,300.00 | 73,300.00 | 2.37% | 27,793 |
| Oct 14, 2025 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | -2.72% | 69,945 |
| Oct 13, 2025 | 73,800.00 | 73,900.00 | 72,500.00 | 73,600.00 | 73,600.00 | -0.81% | 40,197 |
| Oct 10, 2025 | 73,800.00 | 75,200.00 | 73,800.00 | 74,200.00 | 74,200.00 | 0.82% | 45,738 |
| Oct 2, 2025 | 74,400.00 | 74,500.00 | 72,800.00 | 73,600.00 | 73,600.00 | -1.47% | 100,285 |
| Oct 1, 2025 | 74,700.00 | 75,200.00 | 74,000.00 | 74,700.00 | 74,700.00 | -0.40% | 28,676 |
| Sep 30, 2025 | 74,500.00 | 75,200.00 | 74,400.00 | 75,000.00 | 75,000.00 | -0.13% | 19,310 |
| Sep 29, 2025 | 75,400.00 | 75,900.00 | 74,300.00 | 75,100.00 | 75,100.00 | 0.13% | 36,562 |
| Sep 26, 2025 | 76,100.00 | 76,100.00 | 74,700.00 | 75,000.00 | 75,000.00 | -1.45% | 34,220 |
| Sep 25, 2025 | 73,900.00 | 76,200.00 | 73,900.00 | 76,100.00 | 76,100.00 | 2.15% | 40,682 |
| Sep 24, 2025 | 75,200.00 | 75,400.00 | 74,100.00 | 74,500.00 | 74,500.00 | -0.93% | 50,344 |
| Sep 23, 2025 | 76,100.00 | 76,600.00 | 75,100.00 | 75,200.00 | 75,200.00 | -1.18% | 62,599 |
| Sep 22, 2025 | 77,200.00 | 77,200.00 | 75,700.00 | 76,100.00 | 76,100.00 | -1.55% | 54,287 |