Soosan Industries Co., Ltd. (KRX:126720)
South Korea
· Delayed Price · Currency is KRW 22,300
-100 (-0.45%)
At close: Aug 27, 2025
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,150.00 | - | -1.34% | 13,013 |
| Aug 28, 2025 | 22,250.00 | 22,550.00 | 22,050.00 | 22,450.00 | - | 0.67% | 15,609 |
| Aug 27, 2025 | 22,650.00 | 22,700.00 | 22,150.00 | 22,300.00 | - | -0.45% | 22,195 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 22,200.00 | 22,400.00 | - | -2.61% | 29,045 |
| Aug 25, 2025 | 22,900.00 | 23,050.00 | 22,550.00 | 23,000.00 | - | 3.60% | 38,080 |
| Aug 22, 2025 | 22,500.00 | 22,600.00 | 21,900.00 | 22,200.00 | - | 1.60% | 40,834 |
| Aug 21, 2025 | 21,150.00 | 22,250.00 | 20,850.00 | 21,850.00 | - | 3.80% | 83,019 |
| Aug 20, 2025 | 20,950.00 | 21,800.00 | 20,350.00 | 21,050.00 | - | -4.97% | 148,175 |
| Aug 19, 2025 | 22,700.00 | 23,000.00 | 21,850.00 | 22,150.00 | - | -4.11% | 82,030 |
| Aug 18, 2025 | 23,800.00 | 23,900.00 | 22,650.00 | 23,100.00 | - | -4.94% | 110,300 |
| Aug 14, 2025 | 24,300.00 | 24,550.00 | 24,100.00 | 24,300.00 | - | 0.83% | 26,331 |
| Aug 13, 2025 | 24,350.00 | 24,350.00 | 23,750.00 | 24,100.00 | - | 0.63% | 23,692 |
| Aug 12, 2025 | 24,900.00 | 24,950.00 | 23,850.00 | 23,950.00 | - | -3.04% | 39,332 |
| Aug 11, 2025 | 24,450.00 | 24,850.00 | 24,200.00 | 24,700.00 | - | 3.35% | 74,502 |
| Aug 8, 2025 | 23,900.00 | 24,300.00 | 23,600.00 | 23,900.00 | - | 3.24% | 39,062 |
| Aug 7, 2025 | 23,250.00 | 23,500.00 | 23,050.00 | 23,150.00 | - | -1.07% | 16,154 |
| Aug 6, 2025 | 23,100.00 | 23,500.00 | 23,000.00 | 23,400.00 | - | 2.63% | 24,687 |
| Aug 5, 2025 | 22,850.00 | 23,050.00 | 22,500.00 | 22,800.00 | - | 0.88% | 23,067 |
| Aug 4, 2025 | 22,200.00 | 22,800.00 | 21,950.00 | 22,600.00 | - | 1.80% | 18,079 |
| Aug 1, 2025 | 23,000.00 | 23,000.00 | 22,050.00 | 22,200.00 | - | -3.90% | 56,534 |
| Jul 31, 2025 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | - | -1.28% | 25,022 |
| Jul 30, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 23,400.00 | - | 0.86% | 16,477 |
| Jul 29, 2025 | 22,950.00 | 23,500.00 | 22,600.00 | 23,200.00 | - | 0.87% | 34,286 |
| Jul 28, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 23,000.00 | - | -1.50% | 25,952 |
| Jul 25, 2025 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | - | -0.64% | 16,605 |
| Jul 24, 2025 | 23,700.00 | 24,150.00 | 23,250.00 | 23,500.00 | - | - | 45,287 |
| Jul 23, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,500.00 | - | - | 28,561 |
| Jul 22, 2025 | 24,300.00 | 24,450.00 | 23,200.00 | 23,500.00 | - | -3.09% | 59,247 |
| Jul 21, 2025 | 24,250.00 | 24,500.00 | 24,050.00 | 24,250.00 | - | 0.62% | 44,268 |
| Jul 18, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | - | -0.62% | 39,762 |
| Jul 17, 2025 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | - | - | 32,082 |
| Jul 16, 2025 | 24,750.00 | 24,800.00 | 24,200.00 | 24,250.00 | - | -1.62% | 37,858 |
| Jul 15, 2025 | 24,550.00 | 24,750.00 | 24,200.00 | 24,650.00 | - | 2.07% | 34,850 |
| Jul 14, 2025 | 24,550.00 | 24,550.00 | 24,000.00 | 24,150.00 | - | -1.63% | 40,531 |
| Jul 11, 2025 | 25,050.00 | 25,200.00 | 24,400.00 | 24,550.00 | - | -1.60% | 46,209 |
| Jul 10, 2025 | 25,150.00 | 25,150.00 | 24,500.00 | 24,950.00 | - | -0.20% | 68,358 |
| Jul 9, 2025 | 25,100.00 | 25,100.00 | 24,700.00 | 25,000.00 | - | 1.01% | 37,386 |
| Jul 8, 2025 | 24,950.00 | 25,150.00 | 24,500.00 | 24,750.00 | - | 0.20% | 56,485 |
| Jul 7, 2025 | 24,250.00 | 25,000.00 | 24,250.00 | 24,700.00 | - | 0.20% | 58,305 |
| Jul 4, 2025 | 25,850.00 | 26,200.00 | 24,550.00 | 24,650.00 | - | -5.01% | 94,882 |
| Jul 3, 2025 | 25,750.00 | 26,200.00 | 25,600.00 | 25,950.00 | - | 0.19% | 90,128 |
| Jul 2, 2025 | 26,850.00 | 26,850.00 | 25,550.00 | 25,900.00 | - | -3.00% | 113,014 |
| Jul 1, 2025 | 27,000.00 | 27,500.00 | 26,400.00 | 26,700.00 | - | 0.38% | 152,867 |
| Jun 30, 2025 | 27,500.00 | 27,700.00 | 26,200.00 | 26,600.00 | - | -0.75% | 101,017 |
| Jun 27, 2025 | 28,750.00 | 28,800.00 | 26,550.00 | 26,800.00 | - | -2.01% | 144,989 |
| Jun 26, 2025 | 27,950.00 | 28,150.00 | 26,400.00 | 27,350.00 | - | -1.26% | 141,484 |
| Jun 25, 2025 | 28,450.00 | 29,200.00 | 27,200.00 | 27,700.00 | - | -0.72% | 174,925 |
| Jun 24, 2025 | 28,700.00 | 28,800.00 | 27,300.00 | 27,900.00 | - | -1.06% | 136,572 |
| Jun 23, 2025 | 27,150.00 | 29,850.00 | 27,100.00 | 28,200.00 | - | 1.81% | 410,912 |
| Jun 20, 2025 | 30,350.00 | 30,350.00 | 27,100.00 | 27,700.00 | - | -6.73% | 289,550 |