Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 77,300
+200 (0.26%)
Sep 19, 2025, 3:30 PM KST
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76,700.00 | 77,300.00 | 76,200.00 | 77,300.00 | 77,300.00 | 0.26% | 48,220 |
| Sep 18, 2025 | 77,000.00 | 77,700.00 | 76,600.00 | 77,100.00 | 77,100.00 | 0.78% | 42,591 |
| Sep 17, 2025 | 77,200.00 | 77,500.00 | 76,000.00 | 76,500.00 | 76,500.00 | -1.42% | 95,196 |
| Sep 16, 2025 | 77,600.00 | 78,400.00 | 77,200.00 | 77,600.00 | 77,600.00 | -0.39% | 25,145 |
| Sep 15, 2025 | 78,000.00 | 78,500.00 | 77,500.00 | 77,900.00 | 77,900.00 | -1.02% | 27,747 |
| Sep 12, 2025 | 78,700.00 | 79,200.00 | 78,300.00 | 78,700.00 | 78,700.00 | 0.25% | 35,748 |
| Sep 11, 2025 | 77,700.00 | 78,900.00 | 77,700.00 | 78,500.00 | 78,500.00 | 0.26% | 70,533 |
| Sep 10, 2025 | 77,000.00 | 78,300.00 | 77,000.00 | 78,300.00 | 78,300.00 | 1.29% | 51,058 |
| Sep 9, 2025 | 78,500.00 | 78,500.00 | 77,000.00 | 77,300.00 | 77,300.00 | -1.28% | 43,207 |
| Sep 8, 2025 | 77,300.00 | 78,800.00 | 76,600.00 | 78,300.00 | 78,300.00 | 1.29% | 30,988 |
| Sep 5, 2025 | 77,300.00 | 78,000.00 | 76,500.00 | 77,300.00 | 77,300.00 | 0.91% | 20,389 |
| Sep 4, 2025 | 75,600.00 | 76,700.00 | 75,400.00 | 76,600.00 | 76,600.00 | 1.73% | 24,510 |
| Sep 3, 2025 | 76,200.00 | 76,700.00 | 74,800.00 | 75,300.00 | 75,300.00 | -1.83% | 59,058 |
| Sep 2, 2025 | 77,300.00 | 77,600.00 | 76,500.00 | 76,700.00 | 76,700.00 | -0.65% | 33,222 |
| Sep 1, 2025 | 77,700.00 | 78,100.00 | 77,000.00 | 77,200.00 | 77,200.00 | -0.90% | 17,667 |
| Aug 29, 2025 | 78,400.00 | 79,500.00 | 77,900.00 | 77,900.00 | 77,900.00 | -1.14% | 18,859 |
| Aug 28, 2025 | 78,300.00 | 79,100.00 | 78,200.00 | 78,800.00 | 78,800.00 | 0.51% | 15,287 |
| Aug 27, 2025 | 78,800.00 | 79,300.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.88% | 25,581 |
| Aug 26, 2025 | 78,600.00 | 79,700.00 | 78,600.00 | 79,100.00 | 79,100.00 | -0.13% | 31,801 |
| Aug 25, 2025 | 79,300.00 | 80,100.00 | 79,000.00 | 79,200.00 | 79,200.00 | 0.25% | 23,487 |
| Aug 22, 2025 | 78,800.00 | 80,200.00 | 78,700.00 | 79,000.00 | 79,000.00 | 0.25% | 58,125 |
| Aug 21, 2025 | 78,000.00 | 79,500.00 | 78,000.00 | 78,800.00 | 78,800.00 | 0.51% | 49,575 |
| Aug 20, 2025 | 78,000.00 | 78,600.00 | 77,400.00 | 78,400.00 | 78,400.00 | -0.25% | 36,583 |
| Aug 19, 2025 | 79,700.00 | 80,000.00 | 78,100.00 | 78,600.00 | 78,600.00 | -0.76% | 34,981 |
| Aug 18, 2025 | 78,800.00 | 80,100.00 | 78,600.00 | 79,200.00 | 79,200.00 | 0.89% | 48,983 |
| Aug 14, 2025 | 80,300.00 | 80,600.00 | 78,300.00 | 78,500.00 | 78,500.00 | -2.48% | 106,282 |
| Aug 13, 2025 | 79,400.00 | 80,600.00 | 78,900.00 | 80,500.00 | 80,500.00 | 3.07% | 78,310 |
| Aug 12, 2025 | 78,800.00 | 79,500.00 | 78,100.00 | 78,100.00 | 78,100.00 | -0.76% | 44,027 |
| Aug 11, 2025 | 79,000.00 | 79,500.00 | 78,500.00 | 78,700.00 | 78,700.00 | 0.25% | 42,202 |
| Aug 8, 2025 | 78,400.00 | 79,300.00 | 78,200.00 | 78,500.00 | 78,500.00 | 0.26% | 43,792 |
| 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 |