SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea · Delayed Price · Currency is KRW 8,660.00
+10.00 (0.12%)
At close: May 27, 2026
SOOSAN INT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8,660.00 | 8,660.00 | 8,400.00 | 8,520.00 | 8,520.00 | -1.62% | 14,997 |
| May 27, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 0.12% | 9,874 |
| May 26, 2026 | 8,950.00 | 9,070.00 | 8,560.00 | 8,650.00 | 8,650.00 | -3.35% | 10,243 |
| May 22, 2026 | 8,510.00 | 8,960.00 | 8,510.00 | 8,950.00 | 8,950.00 | 5.29% | 21,081 |
| May 21, 2026 | 8,420.00 | 8,920.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.12% | 22,386 |
| May 20, 2026 | 8,620.00 | 8,620.00 | 8,440.00 | 8,490.00 | 8,490.00 | -1.16% | 17,388 |
| May 19, 2026 | 8,650.00 | 8,710.00 | 8,490.00 | 8,590.00 | 8,590.00 | -1.38% | 9,095 |
| May 18, 2026 | 8,750.00 | 8,790.00 | 8,560.00 | 8,710.00 | 8,710.00 | -0.91% | 6,996 |
| May 15, 2026 | 8,930.00 | 9,060.00 | 8,790.00 | 8,790.00 | 8,790.00 | -3.93% | 19,871 |
| May 14, 2026 | 9,150.00 | 9,150.00 | 8,880.00 | 9,150.00 | 9,150.00 | - | 9,972 |
| May 13, 2026 | 9,140.00 | 9,150.00 | 8,920.00 | 9,150.00 | 9,150.00 | -0.54% | 8,132 |
| May 12, 2026 | 9,320.00 | 9,320.00 | 8,910.00 | 9,200.00 | 9,200.00 | -1.29% | 24,828 |
| May 11, 2026 | 9,390.00 | 9,390.00 | 9,100.00 | 9,320.00 | 9,320.00 | -0.75% | 25,581 |
| May 8, 2026 | 9,420.00 | 9,420.00 | 9,230.00 | 9,390.00 | 9,390.00 | - | 12,646 |
| May 7, 2026 | 9,410.00 | 9,440.00 | 9,260.00 | 9,390.00 | 9,390.00 | -0.11% | 19,093 |
| May 6, 2026 | 9,510.00 | 9,530.00 | 9,360.00 | 9,400.00 | 9,400.00 | -1.05% | 20,152 |
| May 4, 2026 | 9,830.00 | 9,830.00 | 9,420.00 | 9,500.00 | 9,500.00 | -0.42% | 22,214 |
| Apr 30, 2026 | 9,830.00 | 9,830.00 | 9,530.00 | 9,540.00 | 9,540.00 | -2.15% | 12,936 |
| Apr 29, 2026 | 9,660.00 | 9,850.00 | 9,550.00 | 9,750.00 | 9,750.00 | 0.93% | 9,074 |
| Apr 28, 2026 | 9,780.00 | 9,780.00 | 9,460.00 | 9,660.00 | 9,660.00 | - | 19,154 |
| Apr 27, 2026 | 9,870.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.13% | 22,907 |
| Apr 24, 2026 | 9,960.00 | 10,000.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.10% | 11,136 |
| Apr 23, 2026 | 9,850.00 | 10,100.00 | 9,700.00 | 9,880.00 | 9,880.00 | 0.51% | 19,600 |
| Apr 22, 2026 | 9,890.00 | 9,990.00 | 9,720.00 | 9,830.00 | 9,830.00 | -0.71% | 33,934 |
| Apr 21, 2026 | 10,140.00 | 10,450.00 | 9,800.00 | 9,900.00 | 9,900.00 | -2.37% | 40,859 |
| Apr 20, 2026 | 10,110.00 | 10,610.00 | 10,100.00 | 10,140.00 | 10,140.00 | 0.30% | 81,428 |
| Apr 17, 2026 | 10,140.00 | 10,360.00 | 9,930.00 | 10,110.00 | 10,110.00 | -0.20% | 45,918 |
| Apr 16, 2026 | 10,050.00 | 10,620.00 | 9,750.00 | 10,130.00 | 10,130.00 | 2.43% | 206,798 |
| Apr 15, 2026 | 9,220.00 | 10,090.00 | 9,220.00 | 9,890.00 | 9,890.00 | 7.27% | 139,497 |
| Apr 14, 2026 | 9,180.00 | 9,350.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.44% | 23,086 |
| Apr 13, 2026 | 8,980.00 | 9,210.00 | 8,980.00 | 9,180.00 | 9,180.00 | 0.77% | 8,522 |
| Apr 10, 2026 | 9,000.00 | 9,150.00 | 8,990.00 | 9,110.00 | 9,110.00 | 0.44% | 7,326 |
| Apr 9, 2026 | 9,010.00 | 9,070.00 | 8,940.00 | 9,070.00 | 9,070.00 | 1.23% | 3,920 |
| Apr 8, 2026 | 8,710.00 | 9,300.00 | 8,710.00 | 8,960.00 | 8,960.00 | 3.11% | 16,276 |
| Apr 7, 2026 | 8,710.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,690.00 | -1.03% | 2,761 |
| Apr 6, 2026 | 8,840.00 | 9,020.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.68% | 2,634 |
| Apr 3, 2026 | 8,690.00 | 8,850.00 | 8,670.00 | 8,840.00 | 8,840.00 | 2.31% | 3,894 |
| Apr 2, 2026 | 8,900.00 | 8,950.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.92% | 10,218 |
| Apr 1, 2026 | 8,970.00 | 8,970.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.23% | 4,507 |
| Mar 31, 2026 | 8,910.00 | 8,910.00 | 8,780.00 | 8,880.00 | 8,880.00 | -0.45% | 2,997 |
| Mar 30, 2026 | 9,040.00 | 9,040.00 | 8,900.00 | 8,920.00 | 8,920.00 | -1.76% | 3,653 |
| Mar 27, 2026 | 9,040.00 | 9,090.00 | 8,910.00 | 9,080.00 | 9,080.00 | 0.33% | 4,972 |
| Mar 26, 2026 | 9,130.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.88% | 4,976 |
| Mar 25, 2026 | 9,050.00 | 9,140.00 | 9,040.00 | 9,130.00 | 9,130.00 | 0.88% | 3,272 |
| Mar 24, 2026 | 8,990.00 | 9,080.00 | 8,940.00 | 9,050.00 | 9,050.00 | 1.00% | 5,850 |
| Mar 23, 2026 | 9,190.00 | 9,190.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.50% | 8,913 |
| Mar 20, 2026 | 9,010.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.77% | 12,501 |
| Mar 19, 2026 | 9,200.00 | 9,200.00 | 8,990.00 | 9,030.00 | 9,030.00 | -1.85% | 8,363 |
| Mar 18, 2026 | 9,100.00 | 9,200.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1.32% | 9,687 |
| Mar 17, 2026 | 9,050.00 | 9,110.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.44% | 6,709 |