Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 78,500
+200 (0.26%)
Aug 8, 2025, 3:30 PM KST
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 78,400.00 | 79,300.00 | 78,200.00 | 78,500.00 | 78,500.00 | 0.26% | 42,528 |
| Aug 7, 2025 | 79,100.00 | 79,500.00 | 78,100.00 | 78,300.00 | 78,300.00 | -0.63% | 84,442 |
| Aug 6, 2025 | 77,400.00 | 79,200.00 | 77,200.00 | 78,800.00 | 78,800.00 | 1.81% | 62,867 |
| Aug 5, 2025 | 77,400.00 | 78,000.00 | 77,100.00 | 77,400.00 | 77,400.00 | 0.52% | 54,550 |
| Aug 4, 2025 | 77,200.00 | 78,600.00 | 76,800.00 | 77,000.00 | 77,000.00 | -1.66% | 107,665 |
| Aug 1, 2025 | 79,500.00 | 79,900.00 | 77,300.00 | 78,300.00 | 78,300.00 | -1.51% | 159,463 |
| Jul 31, 2025 | 81,900.00 | 82,000.00 | 79,000.00 | 79,500.00 | 79,500.00 | -3.52% | 179,168 |
| Jul 30, 2025 | 88,000.00 | 88,100.00 | 81,000.00 | 82,400.00 | 82,400.00 | -9.45% | 379,633 |
| Jul 29, 2025 | 90,200.00 | 94,600.00 | 89,400.00 | 91,000.00 | 91,000.00 | 0.55% | 36,527 |
| Jul 28, 2025 | 90,200.00 | 90,900.00 | 89,000.00 | 90,500.00 | 90,500.00 | 0.78% | 35,382 |
| Jul 25, 2025 | 89,700.00 | 90,200.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.22% | 29,548 |
| Jul 24, 2025 | 91,500.00 | 92,000.00 | 89,300.00 | 89,600.00 | 89,600.00 | -1.75% | 38,162 |
| Jul 23, 2025 | 92,300.00 | 92,700.00 | 90,000.00 | 91,200.00 | 91,200.00 | -1.19% | 32,159 |
| Jul 22, 2025 | 93,000.00 | 93,300.00 | 92,000.00 | 92,300.00 | 92,300.00 | -0.75% | 28,789 |
| Jul 21, 2025 | 92,500.00 | 93,600.00 | 92,000.00 | 93,000.00 | 93,000.00 | 0.65% | 31,046 |
| Jul 18, 2025 | 93,300.00 | 93,800.00 | 91,700.00 | 92,400.00 | 92,400.00 | -0.86% | 33,317 |
| Jul 17, 2025 | 93,900.00 | 94,000.00 | 91,200.00 | 93,200.00 | 93,200.00 | -0.11% | 66,743 |
| Jul 16, 2025 | 95,500.00 | 95,600.00 | 92,700.00 | 93,300.00 | 93,300.00 | -2.20% | 82,810 |
| Jul 15, 2025 | 92,100.00 | 97,800.00 | 91,800.00 | 95,400.00 | 95,400.00 | 5.30% | 260,879 |
| Jul 14, 2025 | 90,900.00 | 91,500.00 | 89,800.00 | 90,600.00 | 90,600.00 | -0.33% | 34,730 |
| Jul 11, 2025 | 90,800.00 | 91,900.00 | 90,700.00 | 90,900.00 | 90,900.00 | -0.66% | 26,845 |
| Jul 10, 2025 | 90,300.00 | 91,500.00 | 89,800.00 | 91,500.00 | 91,500.00 | 1.10% | 78,226 |
| Jul 9, 2025 | 90,900.00 | 91,400.00 | 88,900.00 | 90,500.00 | 90,500.00 | -0.66% | 73,527 |
| Jul 8, 2025 | 90,500.00 | 92,700.00 | 89,900.00 | 91,100.00 | 91,100.00 | 1.22% | 99,893 |
| Jul 7, 2025 | 89,200.00 | 91,100.00 | 88,600.00 | 90,000.00 | 90,000.00 | 0.67% | 57,980 |
| Jul 4, 2025 | 90,800.00 | 91,300.00 | 88,700.00 | 89,400.00 | 89,400.00 | -1.54% | 61,994 |
| Jul 3, 2025 | 91,300.00 | 91,300.00 | 89,500.00 | 90,800.00 | 90,800.00 | 0.11% | 82,800 |
| Jul 2, 2025 | 90,600.00 | 91,500.00 | 89,500.00 | 90,700.00 | 90,700.00 | - | 46,433 |
| Jul 1, 2025 | 91,200.00 | 92,200.00 | 90,000.00 | 90,700.00 | 90,700.00 | -0.55% | 59,073 |
| Jun 30, 2025 | 90,000.00 | 92,000.00 | 90,000.00 | 91,200.00 | 91,200.00 | 0.44% | 35,486 |
| Jun 27, 2025 | 90,000.00 | 91,000.00 | 89,200.00 | 90,800.00 | 90,800.00 | 0.33% | 40,903 |
| Jun 26, 2025 | 91,900.00 | 92,000.00 | 89,200.00 | 90,500.00 | 90,500.00 | -1.52% | 69,221 |
| Jun 25, 2025 | 94,600.00 | 94,600.00 | 91,600.00 | 91,900.00 | 91,900.00 | -2.85% | 71,503 |
| Jun 24, 2025 | 93,200.00 | 95,200.00 | 91,800.00 | 94,600.00 | 94,600.00 | 2.83% | 90,971 |
| Jun 23, 2025 | 91,300.00 | 92,400.00 | 90,400.00 | 92,000.00 | 92,000.00 | -1.29% | 62,084 |
| Jun 20, 2025 | 94,000.00 | 94,000.00 | 91,500.00 | 93,200.00 | 93,200.00 | -1.17% | 103,276 |
| Jun 19, 2025 | 96,600.00 | 96,600.00 | 92,500.00 | 94,300.00 | 94,300.00 | -0.63% | 91,962 |
| Jun 18, 2025 | 91,000.00 | 98,500.00 | 90,500.00 | 94,900.00 | 94,900.00 | 3.49% | 215,472 |
| Jun 17, 2025 | 89,900.00 | 92,100.00 | 89,200.00 | 91,700.00 | 91,700.00 | 2.69% | 74,119 |
| Jun 16, 2025 | 88,800.00 | 89,800.00 | 88,300.00 | 89,300.00 | 89,300.00 | -0.11% | 64,669 |
| Jun 13, 2025 | 93,200.00 | 93,500.00 | 88,000.00 | 89,400.00 | 89,400.00 | -2.19% | 111,521 |
| Jun 12, 2025 | 91,000.00 | 92,100.00 | 90,400.00 | 91,400.00 | 91,400.00 | 0.55% | 75,014 |
| Jun 11, 2025 | 93,000.00 | 93,300.00 | 90,700.00 | 90,900.00 | 90,900.00 | 1.56% | 123,387 |
| Jun 10, 2025 | 85,200.00 | 89,600.00 | 85,000.00 | 89,500.00 | 89,500.00 | 5.29% | 154,673 |
| Jun 9, 2025 | 86,500.00 | 86,900.00 | 83,900.00 | 85,000.00 | 85,000.00 | -1.96% | 120,735 |
| Jun 5, 2025 | 86,800.00 | 87,100.00 | 85,000.00 | 86,700.00 | 86,700.00 | 0.35% | 62,733 |
| Jun 4, 2025 | 87,200.00 | 88,000.00 | 85,500.00 | 86,400.00 | 86,400.00 | 0.70% | 77,286 |
| Jun 2, 2025 | 84,800.00 | 86,100.00 | 83,200.00 | 85,800.00 | 85,800.00 | 1.30% | 46,222 |
| May 30, 2025 | 84,100.00 | 85,700.00 | 83,500.00 | 84,700.00 | 84,700.00 | 0.36% | 41,645 |
| May 29, 2025 | 87,900.00 | 87,900.00 | 83,600.00 | 84,400.00 | 84,400.00 | -2.76% | 95,178 |