SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea · Delayed Price · Currency is KRW 8,200.00
-70.00 (-0.85%)
At close: Aug 3, 2026
SOOSAN INT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,700.00 | 7,820.00 | 7,520.00 | 7,810.00 | 7,810.00 | 2.49% | 6,622 |
| Jun 10, 2026 | 7,560.00 | 7,940.00 | 7,410.00 | 7,620.00 | 7,620.00 | 0.79% | 4,658 |
| Jun 9, 2026 | 7,080.00 | 7,660.00 | 7,080.00 | 7,560.00 | 7,560.00 | 0.80% | 14,133 |
| Jun 8, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,500.00 | 7,500.00 | -4.70% | 17,449 |
| Jun 5, 2026 | 7,980.00 | 8,090.00 | 7,850.00 | 7,870.00 | 7,870.00 | -2.11% | 8,376 |
| Jun 4, 2026 | 8,030.00 | 8,440.00 | 7,970.00 | 8,040.00 | 8,040.00 | 0.12% | 6,673 |
| Jun 2, 2026 | 7,890.00 | 8,040.00 | 7,500.00 | 8,030.00 | 8,030.00 | 0.12% | 13,922 |
| Jun 1, 2026 | 8,330.00 | 8,330.00 | 7,980.00 | 8,020.00 | 8,020.00 | -3.61% | 32,366 |
| May 29, 2026 | 8,570.00 | 8,950.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.35% | 17,402 |
| 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 |