SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea · Delayed Price · Currency is KRW 7,700.00
-240.00 (-3.02%)
At close: Oct 26, 2026
SOOSAN INT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7,940.00 | 8,100.00 | 7,650.00 | 7,700.00 | 7,700.00 | -3.02% | 438 |
| Oct 23, 2026 | 8,060.00 | 8,060.00 | 7,780.00 | 7,940.00 | 7,940.00 | -1.61% | 3,122 |
| Oct 22, 2026 | 8,190.00 | 8,190.00 | 8,000.00 | 8,070.00 | 8,070.00 | -1.59% | 221 |
| Oct 21, 2026 | 8,240.00 | 8,240.00 | 7,960.00 | 8,200.00 | 8,200.00 | -0.49% | 2,275 |
| Oct 20, 2026 | 8,090.00 | 8,240.00 | 7,880.00 | 8,240.00 | 8,240.00 | 0.73% | 2,127 |
| Oct 19, 2026 | 8,120.00 | 8,210.00 | 8,030.00 | 8,180.00 | 8,180.00 | -0.61% | 340 |
| Oct 16, 2026 | 8,000.00 | 8,230.00 | 7,670.00 | 8,230.00 | 8,230.00 | 3.26% | 2,261 |
| Oct 15, 2026 | 8,450.00 | 8,450.00 | 7,880.00 | 7,970.00 | 7,970.00 | -4.89% | 9,761 |
| Oct 14, 2026 | 8,180.00 | 8,630.00 | 8,180.00 | 8,380.00 | 8,380.00 | -0.48% | 1,870 |
| Oct 13, 2026 | 8,600.00 | 8,600.00 | 8,190.00 | 8,420.00 | 8,420.00 | -2.21% | 9,261 |
| Oct 12, 2026 | 8,800.00 | 8,900.00 | 8,580.00 | 8,610.00 | 8,610.00 | -2.93% | 1,550 |
| Oct 8, 2026 | 9,000.00 | 9,000.00 | 8,750.00 | 8,870.00 | 8,870.00 | -0.34% | 1,206 |
| Oct 7, 2026 | 8,990.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.79% | 1,987 |
| Oct 6, 2026 | 8,620.00 | 8,950.00 | 8,590.00 | 8,830.00 | 8,830.00 | 3.88% | 16,500 |
| Oct 2, 2026 | 8,460.00 | 8,570.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.47% | 1,593 |
| Oct 1, 2026 | 8,610.00 | 8,690.00 | 8,130.00 | 8,460.00 | 8,460.00 | -1.74% | 2,651 |
| Sep 30, 2026 | 8,920.00 | 8,920.00 | 8,440.00 | 8,610.00 | 8,610.00 | 1.29% | 328 |
| Sep 29, 2026 | 8,400.00 | 8,580.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.85% | 3,677 |
| Sep 28, 2026 | 8,710.00 | 8,710.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.57% | 1,868 |
| Sep 23, 2026 | 8,700.00 | 8,770.00 | 8,640.00 | 8,710.00 | 8,710.00 | 0.11% | 1,101 |
| Sep 22, 2026 | 8,610.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 2,383 |
| Sep 21, 2026 | 8,710.00 | 8,750.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.92% | 338 |
| Sep 18, 2026 | 8,790.00 | 8,790.00 | 8,570.00 | 8,680.00 | 8,680.00 | -1.03% | 1,285 |
| Sep 17, 2026 | 8,490.00 | 8,770.00 | 8,490.00 | 8,770.00 | 8,770.00 | 1.98% | 998 |
| Sep 16, 2026 | 8,340.00 | 8,840.00 | 8,340.00 | 8,600.00 | 8,600.00 | 0.35% | 2,328 |
| Sep 15, 2026 | 8,800.00 | 8,880.00 | 8,410.00 | 8,570.00 | 8,570.00 | -2.61% | 3,146 |
| Sep 14, 2026 | 8,830.00 | 8,830.00 | 8,730.00 | 8,800.00 | 8,800.00 | -0.34% | 1,734 |
| Sep 11, 2026 | 8,730.00 | 8,830.00 | 8,390.00 | 8,830.00 | 8,830.00 | 1.15% | 6,035 |
| Sep 10, 2026 | 8,770.00 | 8,770.00 | 8,540.00 | 8,730.00 | 8,730.00 | 0.34% | 642 |
| Sep 9, 2026 | 8,720.00 | 8,850.00 | 8,620.00 | 8,700.00 | 8,700.00 | 0.35% | 714 |
| Sep 8, 2026 | 8,760.00 | 8,790.00 | 8,670.00 | 8,670.00 | 8,670.00 | -0.91% | 1,018 |
| Sep 7, 2026 | 8,960.00 | 9,020.00 | 8,710.00 | 8,750.00 | 8,750.00 | -2.23% | 3,747 |
| Sep 4, 2026 | 8,900.00 | 9,000.00 | 8,790.00 | 8,950.00 | 8,950.00 | 0.56% | 4,019 |
| Sep 3, 2026 | 8,500.00 | 9,070.00 | 8,000.00 | 8,900.00 | 8,900.00 | 4.83% | 5,892 |
| Sep 2, 2026 | 8,300.00 | 8,510.00 | 8,300.00 | 8,490.00 | 8,490.00 | -0.24% | 2,476 |
| Sep 1, 2026 | 8,980.00 | 8,980.00 | 8,220.00 | 8,510.00 | 8,510.00 | -5.23% | 9,424 |
| Aug 31, 2026 | 8,980.00 | 8,990.00 | 8,530.00 | 8,980.00 | 8,980.00 | - | 2,755 |
| Aug 28, 2026 | 9,000.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,980.00 | - | 1,571 |
| Aug 27, 2026 | 8,920.00 | 9,040.00 | 8,800.00 | 8,980.00 | 8,980.00 | -0.11% | 892 |
| Aug 26, 2026 | 8,940.00 | 9,000.00 | 8,450.00 | 8,990.00 | 8,990.00 | 0.56% | 3,084 |
| Aug 25, 2026 | 8,890.00 | 9,000.00 | 8,810.00 | 8,940.00 | 8,940.00 | -0.22% | 2,378 |
| 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 |