SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea · Delayed Price · Currency is KRW 8,960.00
+30.00 (0.34%)
At close: Aug 24, 2026
SOOSAN INT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8,840.00 | 8,970.00 | 8,740.00 | 8,960.00 | 8,960.00 | 0.34% | 1,778 |
| Aug 21, 2026 | 8,890.00 | 8,940.00 | 8,770.00 | 8,930.00 | 8,930.00 | -1.98% | 2,084 |
| Aug 20, 2026 | 8,780.00 | 9,110.00 | 8,570.00 | 9,110.00 | 9,110.00 | 2.94% | 14,853 |
| Aug 19, 2026 | 8,730.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,850.00 | 0.57% | 4,400 |
| Aug 18, 2026 | 8,800.00 | 8,810.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 3,741 |
| Aug 14, 2026 | 8,610.00 | 8,810.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.56% | 4,303 |
| Aug 13, 2026 | 8,510.00 | 8,630.00 | 8,010.00 | 8,580.00 | 8,580.00 | 0.94% | 3,827 |
| Aug 12, 2026 | 8,270.00 | 8,550.00 | 8,270.00 | 8,500.00 | 8,500.00 | -0.12% | 669 |
| Aug 11, 2026 | 8,400.00 | 8,510.00 | 8,400.00 | 8,510.00 | 8,510.00 | 1.43% | 3,184 |
| Aug 10, 2026 | 8,330.00 | 8,400.00 | 8,310.00 | 8,390.00 | 8,390.00 | 0.72% | 1,792 |
| Aug 7, 2026 | 8,280.00 | 8,330.00 | 8,200.00 | 8,330.00 | 8,330.00 | 0.48% | 2,453 |
| Aug 6, 2026 | 8,280.00 | 8,310.00 | 7,830.00 | 8,290.00 | 8,290.00 | 0.12% | 4,196 |
| Aug 5, 2026 | 8,110.00 | 8,280.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.60% | 3,344 |
| Aug 4, 2026 | 8,170.00 | 8,170.00 | 7,960.00 | 8,150.00 | 8,150.00 | -0.61% | 2,149 |
| Aug 3, 2026 | 8,270.00 | 8,300.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.85% | 1,253 |
| Jul 31, 2026 | 7,730.00 | 8,450.00 | 7,680.00 | 8,270.00 | 8,270.00 | 7.54% | 8,307 |
| Jul 30, 2026 | 7,500.00 | 8,000.00 | 7,310.00 | 7,690.00 | 7,690.00 | 1.59% | 10,124 |
| Jul 29, 2026 | 8,110.00 | 8,160.00 | 7,500.00 | 7,570.00 | 7,570.00 | -7.34% | 12,314 |
| Jul 28, 2026 | 7,560.00 | 8,190.00 | 7,560.00 | 8,170.00 | 8,170.00 | 1.36% | 6,543 |
| Jul 27, 2026 | 8,250.00 | 8,290.00 | 8,050.00 | 8,060.00 | 8,060.00 | -2.18% | 2,659 |
| Jul 24, 2026 | 8,190.00 | 8,260.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.61% | 6,342 |
| Jul 23, 2026 | 7,970.00 | 8,210.00 | 7,970.00 | 8,190.00 | 8,190.00 | 0.99% | 3,126 |
| Jul 22, 2026 | 7,930.00 | 8,310.00 | 7,880.00 | 8,110.00 | 8,110.00 | 1.50% | 15,019 |
| Jul 21, 2026 | 7,970.00 | 8,200.00 | 7,550.00 | 7,990.00 | 7,990.00 | -0.62% | 3,238 |
| Jul 20, 2026 | 7,730.00 | 8,380.00 | 7,690.00 | 8,040.00 | 8,040.00 | 3.21% | 17,417 |
| Jul 16, 2026 | 7,790.00 | 7,800.00 | 7,650.00 | 7,790.00 | 7,790.00 | -0.26% | 2,294 |
| Jul 15, 2026 | 7,620.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 1.69% | 9,718 |
| Jul 14, 2026 | 7,770.00 | 7,770.00 | 7,490.00 | 7,680.00 | 7,680.00 | -1.54% | 6,299 |
| Jul 13, 2026 | 7,940.00 | 7,940.00 | 7,550.00 | 7,800.00 | 7,800.00 | -1.76% | 3,843 |
| Jul 10, 2026 | 7,680.00 | 7,940.00 | 7,640.00 | 7,940.00 | 7,940.00 | 3.79% | 5,529 |
| Jul 9, 2026 | 7,880.00 | 7,950.00 | 7,540.00 | 7,650.00 | 7,650.00 | -3.65% | 5,558 |
| Jul 8, 2026 | 7,450.00 | 7,960.00 | 7,450.00 | 7,940.00 | 7,940.00 | 0.13% | 2,680 |
| Jul 7, 2026 | 8,040.00 | 8,160.00 | 7,810.00 | 7,930.00 | 7,930.00 | -1.25% | 4,467 |
| Jul 6, 2026 | 7,610.00 | 8,110.00 | 7,610.00 | 8,030.00 | 8,030.00 | -0.25% | 3,938 |
| Jul 3, 2026 | 8,070.00 | 8,110.00 | 7,410.00 | 8,050.00 | 8,050.00 | -0.98% | 2,412 |
| Jul 2, 2026 | 7,940.00 | 8,150.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2.52% | 6,063 |
| Jul 1, 2026 | 7,380.00 | 7,950.00 | 7,290.00 | 7,930.00 | 7,930.00 | 7.45% | 8,768 |
| Jun 30, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,380.00 | 7,380.00 | -1.34% | 1,242 |
| Jun 29, 2026 | 6,890.00 | 7,480.00 | 6,890.00 | 7,480.00 | 7,480.00 | 8.41% | 18,803 |
| Jun 26, 2026 | 7,120.00 | 7,195.00 | 6,860.00 | 6,900.00 | 6,900.00 | -3.09% | 8,605 |
| Jun 25, 2026 | 7,170.00 | 7,250.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.39% | 6,324 |
| Jun 24, 2026 | 7,280.00 | 7,310.00 | 7,090.00 | 7,220.00 | 7,220.00 | -0.82% | 4,164 |
| Jun 23, 2026 | 7,560.00 | 7,560.00 | 7,260.00 | 7,280.00 | 7,280.00 | -3.70% | 6,002 |
| Jun 22, 2026 | 7,660.00 | 7,720.00 | 7,400.00 | 7,560.00 | 7,560.00 | -1.18% | 4,888 |
| Jun 19, 2026 | 8,000.00 | 8,000.00 | 7,430.00 | 7,650.00 | 7,650.00 | -4.38% | 7,721 |
| Jun 18, 2026 | 8,060.00 | 8,060.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.74% | 2,336 |
| Jun 17, 2026 | 8,050.00 | 8,140.00 | 7,800.00 | 8,060.00 | 8,060.00 | 0.12% | 2,971 |
| Jun 16, 2026 | 7,850.00 | 8,080.00 | 7,850.00 | 8,050.00 | 8,050.00 | 1.77% | 2,958 |
| Jun 15, 2026 | 8,120.00 | 8,120.00 | 7,830.00 | 7,910.00 | 7,910.00 | 0.13% | 5,198 |
| Jun 12, 2026 | 7,850.00 | 7,970.00 | 7,720.00 | 7,900.00 | 7,900.00 | 1.15% | 4,176 |