SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea · Delayed Price · Currency is KRW 9,320.00
+30.00 (0.32%)
At close: Jan 23, 2026
SOOSAN INT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,300.00 | 9,390.00 | 9,290.00 | 9,320.00 | 9,320.00 | 0.32% | 18,498 |
| Jan 22, 2026 | 9,360.00 | 9,410.00 | 9,170.00 | 9,290.00 | 9,290.00 | -0.75% | 12,484 |
| Jan 21, 2026 | 9,380.00 | 9,490.00 | 9,000.00 | 9,360.00 | 9,360.00 | 0.32% | 16,603 |
| Jan 20, 2026 | 9,160.00 | 9,420.00 | 9,120.00 | 9,330.00 | 9,330.00 | 1.74% | 22,287 |
| Jan 19, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,170.00 | 9,170.00 | 0.22% | 25,967 |
| Jan 16, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,150.00 | 9,150.00 | -0.44% | 27,465 |
| Jan 15, 2026 | 9,120.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.77% | 6,712 |
| Jan 14, 2026 | 9,180.00 | 9,200.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.44% | 7,644 |
| Jan 13, 2026 | 9,270.00 | 9,290.00 | 9,140.00 | 9,160.00 | 9,160.00 | -1.19% | 12,680 |
| Jan 12, 2026 | 9,250.00 | 9,300.00 | 9,000.00 | 9,270.00 | 9,270.00 | 1.20% | 12,185 |
| Jan 9, 2026 | 9,260.00 | 9,260.00 | 9,020.00 | 9,160.00 | 9,160.00 | 1.22% | 9,621 |
| Jan 8, 2026 | 9,340.00 | 9,340.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.84% | 10,290 |
| Jan 7, 2026 | 9,320.00 | 9,320.00 | 9,160.00 | 9,220.00 | 9,220.00 | -1.07% | 14,364 |
| Jan 6, 2026 | 9,630.00 | 9,630.00 | 9,300.00 | 9,320.00 | 9,320.00 | -3.22% | 10,339 |
| Jan 5, 2026 | 9,740.00 | 9,760.00 | 9,520.00 | 9,630.00 | 9,630.00 | -1.13% | 10,879 |
| Jan 2, 2026 | 9,650.00 | 9,770.00 | 9,540.00 | 9,740.00 | 9,740.00 | 0.21% | 6,914 |
| Dec 30, 2025 | 9,620.00 | 9,730.00 | 9,440.00 | 9,720.00 | 9,720.00 | 1.04% | 14,460 |
| Dec 29, 2025 | 9,680.00 | 9,860.00 | 9,480.00 | 9,620.00 | 9,620.00 | -0.82% | 48,427 |
| Dec 26, 2025 | 9,570.00 | 9,720.00 | 9,370.00 | 9,700.00 | 9,500.00 | 1.68% | 41,701 |
| Dec 24, 2025 | 9,460.00 | 9,590.00 | 9,420.00 | 9,540.00 | 9,343.30 | 0.85% | 10,033 |
| Dec 23, 2025 | 9,560.00 | 9,650.00 | 9,370.00 | 9,460.00 | 9,264.95 | -0.73% | 31,066 |
| Dec 22, 2025 | 9,260.00 | 9,560.00 | 9,200.00 | 9,530.00 | 9,333.51 | 2.80% | 31,072 |
| Dec 19, 2025 | 9,180.00 | 9,320.00 | 9,050.00 | 9,270.00 | 9,078.87 | 1.53% | 22,833 |
| Dec 18, 2025 | 9,190.00 | 9,290.00 | 9,130.00 | 9,130.00 | 8,941.75 | -0.65% | 16,772 |
| Dec 17, 2025 | 9,050.00 | 9,220.00 | 9,050.00 | 9,190.00 | 9,000.52 | 1.55% | 5,059 |
| Dec 16, 2025 | 9,280.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,863.40 | -1.95% | 11,175 |
| Dec 15, 2025 | 9,250.00 | 9,360.00 | 9,220.00 | 9,230.00 | 9,039.69 | -0.97% | 7,002 |
| Dec 12, 2025 | 9,320.00 | 9,390.00 | 9,230.00 | 9,320.00 | 9,127.84 | - | 7,294 |
| Dec 11, 2025 | 9,500.00 | 9,500.00 | 9,260.00 | 9,320.00 | 9,127.84 | - | 9,743 |
| Dec 10, 2025 | 9,230.00 | 9,460.00 | 9,230.00 | 9,320.00 | 9,127.84 | 0.87% | 11,791 |
| Dec 9, 2025 | 9,390.00 | 9,390.00 | 9,240.00 | 9,240.00 | 9,049.48 | -1.07% | 8,435 |
| Dec 8, 2025 | 9,450.00 | 9,450.00 | 9,290.00 | 9,340.00 | 9,147.42 | -1.16% | 13,135 |
| Dec 5, 2025 | 9,470.00 | 9,600.00 | 9,360.00 | 9,450.00 | 9,255.15 | -0.21% | 37,422 |
| Dec 4, 2025 | 9,360.00 | 9,580.00 | 9,220.00 | 9,470.00 | 9,274.74 | 1.72% | 17,342 |
| Dec 3, 2025 | 9,400.00 | 9,680.00 | 9,310.00 | 9,310.00 | 9,118.04 | -0.96% | 62,253 |
| Dec 2, 2025 | 9,070.00 | 9,630.00 | 9,070.00 | 9,400.00 | 9,206.19 | 2.84% | 36,026 |
| Dec 1, 2025 | 9,230.00 | 9,360.00 | 9,110.00 | 9,140.00 | 8,951.55 | -0.87% | 6,724 |
| Nov 28, 2025 | 9,050.00 | 9,250.00 | 9,040.00 | 9,220.00 | 9,029.90 | 1.88% | 4,537 |
| Nov 27, 2025 | 9,030.00 | 9,190.00 | 9,000.00 | 9,050.00 | 8,863.40 | 0.22% | 5,290 |
| Nov 26, 2025 | 8,980.00 | 9,100.00 | 8,960.00 | 9,030.00 | 8,843.81 | 0.56% | 7,548 |
| Nov 25, 2025 | 9,020.00 | 9,170.00 | 8,960.00 | 8,980.00 | 8,794.85 | -0.44% | 16,488 |
| Nov 24, 2025 | 9,100.00 | 9,220.00 | 9,000.00 | 9,020.00 | 8,834.02 | -0.88% | 4,861 |
| Nov 21, 2025 | 9,180.00 | 9,180.00 | 9,040.00 | 9,100.00 | 8,912.37 | -0.87% | 6,695 |
| Nov 20, 2025 | 9,010.00 | 9,270.00 | 9,010.00 | 9,180.00 | 8,990.72 | 0.77% | 4,475 |
| Nov 19, 2025 | 9,010.00 | 9,240.00 | 9,010.00 | 9,110.00 | 8,922.16 | 0.22% | 8,637 |
| Nov 18, 2025 | 9,250.00 | 9,340.00 | 9,070.00 | 9,090.00 | 8,902.58 | -1.73% | 12,798 |
| Nov 17, 2025 | 9,310.00 | 9,510.00 | 9,200.00 | 9,250.00 | 9,059.28 | -1.60% | 10,598 |
| Nov 14, 2025 | 9,700.00 | 9,700.00 | 9,360.00 | 9,400.00 | 9,206.19 | -3.39% | 17,321 |
| Nov 13, 2025 | 9,690.00 | 10,070.00 | 9,580.00 | 9,730.00 | 9,529.38 | 1.57% | 59,819 |
| Nov 12, 2025 | 9,370.00 | 9,580.00 | 9,270.00 | 9,580.00 | 9,382.47 | 2.79% | 12,548 |