Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 62,700
+100 (0.16%)
At close: Mar 20, 2026
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 62,900.00 | 63,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | 0.16% | 41,673 |
| Mar 19, 2026 | 63,200.00 | 63,300.00 | 62,400.00 | 62,600.00 | 62,600.00 | -2.03% | 46,158 |
| Mar 18, 2026 | 65,000.00 | 65,300.00 | 63,800.00 | 63,900.00 | 63,900.00 | 0.31% | 33,224 |
| Mar 17, 2026 | 64,500.00 | 64,900.00 | 63,700.00 | 63,700.00 | 63,700.00 | -0.62% | 30,335 |
| Mar 16, 2026 | 64,400.00 | 65,300.00 | 63,700.00 | 64,100.00 | 64,100.00 | -0.47% | 40,910 |
| Mar 13, 2026 | 62,000.00 | 65,300.00 | 62,000.00 | 64,400.00 | 64,400.00 | 2.06% | 58,269 |
| Mar 12, 2026 | 64,300.00 | 65,100.00 | 62,900.00 | 63,100.00 | 63,100.00 | -1.71% | 69,983 |
| Mar 11, 2026 | 65,600.00 | 66,500.00 | 64,200.00 | 64,200.00 | 64,200.00 | -1.98% | 61,721 |
| Mar 10, 2026 | 66,500.00 | 67,500.00 | 64,800.00 | 65,500.00 | 65,500.00 | 0.46% | 98,220 |
| Mar 9, 2026 | 62,100.00 | 66,300.00 | 62,100.00 | 65,200.00 | 65,200.00 | - | 82,451 |
| Mar 6, 2026 | 63,300.00 | 66,000.00 | 63,000.00 | 65,200.00 | 65,200.00 | 1.09% | 75,671 |
| Mar 5, 2026 | 64,000.00 | 66,500.00 | 63,500.00 | 64,500.00 | 64,500.00 | 5.91% | 102,668 |
| Mar 4, 2026 | 67,000.00 | 67,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | -10.83% | 158,577 |
| Mar 3, 2026 | 70,900.00 | 71,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | -3.67% | 110,144 |
| Feb 27, 2026 | 69,500.00 | 72,100.00 | 69,100.00 | 70,900.00 | 70,900.00 | 0.57% | 114,141 |
| Feb 26, 2026 | 71,700.00 | 71,700.00 | 69,500.00 | 70,500.00 | 70,500.00 | -0.70% | 88,812 |
| Feb 25, 2026 | 70,600.00 | 71,700.00 | 69,000.00 | 71,000.00 | 71,000.00 | 0.14% | 93,973 |
| Feb 24, 2026 | 71,500.00 | 74,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | -1.25% | 132,532 |
| Feb 23, 2026 | 70,300.00 | 72,200.00 | 70,100.00 | 71,800.00 | 71,800.00 | 2.57% | 101,283 |
| Feb 20, 2026 | 71,100.00 | 71,400.00 | 69,400.00 | 70,000.00 | 70,000.00 | -0.99% | 68,015 |
| Feb 19, 2026 | 69,300.00 | 71,400.00 | 69,000.00 | 70,700.00 | 70,700.00 | 3.36% | 95,186 |
| Feb 13, 2026 | 71,100.00 | 71,400.00 | 68,100.00 | 68,400.00 | 68,400.00 | -2.84% | 76,134 |
| Feb 12, 2026 | 71,500.00 | 71,700.00 | 70,400.00 | 70,400.00 | 70,400.00 | -1.54% | 40,165 |
| Feb 11, 2026 | 70,800.00 | 71,800.00 | 70,400.00 | 71,500.00 | 71,500.00 | 2.00% | 30,536 |
| Feb 10, 2026 | 69,900.00 | 71,300.00 | 69,600.00 | 70,100.00 | 70,100.00 | -0.57% | 42,468 |
| Feb 9, 2026 | 67,400.00 | 70,600.00 | 67,400.00 | 70,500.00 | 70,500.00 | 5.86% | 66,941 |
| Feb 6, 2026 | 68,000.00 | 68,100.00 | 66,000.00 | 66,600.00 | 66,600.00 | -3.90% | 82,712 |
| Feb 5, 2026 | 69,400.00 | 71,300.00 | 69,200.00 | 69,300.00 | 69,300.00 | -2.39% | 60,083 |
| Feb 4, 2026 | 72,100.00 | 72,100.00 | 70,700.00 | 71,000.00 | 71,000.00 | -1.39% | 45,636 |
| Feb 3, 2026 | 73,500.00 | 73,500.00 | 70,600.00 | 72,000.00 | 72,000.00 | 2.42% | 61,260 |
| Feb 2, 2026 | 73,500.00 | 73,900.00 | 70,300.00 | 70,300.00 | 70,300.00 | -4.87% | 98,779 |
| Jan 30, 2026 | 76,200.00 | 77,000.00 | 73,700.00 | 73,900.00 | 73,900.00 | -1.99% | 186,345 |
| Jan 29, 2026 | 74,900.00 | 76,600.00 | 72,300.00 | 75,400.00 | 75,400.00 | 2.45% | 194,567 |
| Jan 28, 2026 | 73,700.00 | 74,100.00 | 72,200.00 | 73,600.00 | 73,600.00 | 2.65% | 167,743 |
| Jan 27, 2026 | 69,800.00 | 74,000.00 | 69,600.00 | 71,700.00 | 71,700.00 | 2.87% | 161,685 |
| Jan 26, 2026 | 67,500.00 | 70,200.00 | 66,900.00 | 69,700.00 | 69,700.00 | 3.72% | 166,373 |
| Jan 23, 2026 | 65,600.00 | 67,300.00 | 64,800.00 | 67,200.00 | 67,200.00 | 3.54% | 76,876 |
| Jan 22, 2026 | 64,700.00 | 65,400.00 | 64,100.00 | 64,900.00 | 64,900.00 | 0.31% | 46,080 |
| Jan 21, 2026 | 65,300.00 | 66,200.00 | 64,200.00 | 64,700.00 | 64,700.00 | -1.22% | 45,543 |
| Jan 20, 2026 | 64,500.00 | 66,100.00 | 64,200.00 | 65,500.00 | 65,500.00 | 1.39% | 46,063 |
| Jan 19, 2026 | 64,900.00 | 65,300.00 | 64,500.00 | 64,600.00 | 64,600.00 | -0.62% | 44,825 |
| Jan 16, 2026 | 66,300.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | -2.26% | 48,197 |
| Jan 15, 2026 | 65,900.00 | 67,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 1.22% | 65,967 |
| Jan 14, 2026 | 65,300.00 | 66,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | - | 57,840 |
| Jan 13, 2026 | 65,000.00 | 66,200.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.61% | 41,949 |
| Jan 12, 2026 | 66,900.00 | 66,900.00 | 65,000.00 | 65,300.00 | 65,300.00 | -2.10% | 36,875 |
| Jan 9, 2026 | 64,800.00 | 66,700.00 | 64,800.00 | 66,700.00 | 66,700.00 | 3.57% | 41,666 |
| Jan 8, 2026 | 65,200.00 | 65,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.23% | 91,111 |
| Jan 7, 2026 | 66,400.00 | 66,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | -2.69% | 63,554 |
| Jan 6, 2026 | 67,300.00 | 67,400.00 | 66,300.00 | 67,000.00 | 67,000.00 | -0.45% | 61,746 |