Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 49,850
-450 (-0.89%)
May 21, 2026, 12:40 PM KST
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 50,500.00 | 51,400.00 | 49,750.00 | 50,300.00 | 50,300.00 | -1.57% | 59,133 |
| May 19, 2026 | 50,400.00 | 51,900.00 | 49,800.00 | 51,100.00 | 51,100.00 | 0.20% | 95,524 |
| May 18, 2026 | 52,500.00 | 52,500.00 | 50,400.00 | 51,000.00 | 51,000.00 | -3.04% | 73,628 |
| May 15, 2026 | 55,500.00 | 55,500.00 | 52,000.00 | 52,600.00 | 52,600.00 | -3.84% | 64,303 |
| May 14, 2026 | 52,800.00 | 54,700.00 | 52,700.00 | 54,700.00 | 54,700.00 | 3.60% | 71,291 |
| May 13, 2026 | 51,800.00 | 53,700.00 | 51,800.00 | 52,800.00 | 52,800.00 | 0.19% | 63,798 |
| May 12, 2026 | 53,600.00 | 53,600.00 | 51,400.00 | 52,700.00 | 52,700.00 | -1.68% | 81,911 |
| May 11, 2026 | 55,200.00 | 55,300.00 | 53,600.00 | 53,600.00 | 53,600.00 | -3.07% | 49,112 |
| May 8, 2026 | 54,400.00 | 56,900.00 | 54,400.00 | 55,300.00 | 55,300.00 | 1.84% | 85,148 |
| May 7, 2026 | 54,000.00 | 54,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | 0.37% | 58,402 |
| May 6, 2026 | 55,500.00 | 55,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | -2.52% | 67,383 |
| May 4, 2026 | 58,500.00 | 58,900.00 | 55,100.00 | 55,500.00 | 55,500.00 | -4.97% | 157,799 |
| Apr 30, 2026 | 59,900.00 | 60,100.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.83% | 49,939 |
| Apr 29, 2026 | 60,600.00 | 60,700.00 | 59,800.00 | 60,100.00 | 60,100.00 | - | 27,650 |
| Apr 28, 2026 | 60,000.00 | 60,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | 0.17% | 29,879 |
| Apr 27, 2026 | 60,500.00 | 61,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.33% | 27,999 |
| Apr 24, 2026 | 59,900.00 | 60,800.00 | 59,700.00 | 60,200.00 | 60,200.00 | 0.33% | 24,378 |
| Apr 23, 2026 | 60,700.00 | 61,200.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.66% | 34,046 |
| Apr 22, 2026 | 60,100.00 | 60,900.00 | 59,600.00 | 60,400.00 | 60,400.00 | 0.50% | 33,274 |
| Apr 21, 2026 | 60,200.00 | 61,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | - | 27,680 |
| Apr 20, 2026 | 60,400.00 | 61,000.00 | 59,800.00 | 60,100.00 | 60,100.00 | - | 55,424 |
| Apr 17, 2026 | 60,100.00 | 60,600.00 | 59,700.00 | 60,100.00 | 60,100.00 | -0.83% | 37,019 |
| Apr 16, 2026 | 60,300.00 | 61,100.00 | 60,300.00 | 60,600.00 | 60,600.00 | 0.83% | 41,216 |
| Apr 15, 2026 | 60,200.00 | 61,000.00 | 59,800.00 | 60,100.00 | 60,100.00 | 0.84% | 38,984 |
| Apr 14, 2026 | 59,100.00 | 60,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 1.36% | 34,295 |
| Apr 13, 2026 | 58,900.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | -1.18% | 26,954 |
| Apr 10, 2026 | 59,200.00 | 59,900.00 | 59,100.00 | 59,500.00 | 59,500.00 | -0.83% | 26,560 |
| Apr 9, 2026 | 57,700.00 | 60,000.00 | 57,400.00 | 60,000.00 | 60,000.00 | 3.09% | 49,490 |
| Apr 8, 2026 | 59,600.00 | 60,400.00 | 58,100.00 | 58,200.00 | 58,200.00 | 1.75% | 72,544 |
| Apr 7, 2026 | 57,800.00 | 59,600.00 | 57,100.00 | 57,200.00 | 57,200.00 | -0.52% | 27,554 |
| Apr 6, 2026 | 58,500.00 | 59,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | -1.54% | 21,529 |
| Apr 3, 2026 | 58,900.00 | 59,800.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.51% | 15,752 |
| Apr 2, 2026 | 60,800.00 | 61,200.00 | 58,000.00 | 58,700.00 | 58,700.00 | -3.45% | 56,891 |
| Apr 1, 2026 | 59,500.00 | 61,300.00 | 59,400.00 | 60,800.00 | 60,800.00 | 3.23% | 52,966 |
| Mar 31, 2026 | 57,900.00 | 59,400.00 | 57,500.00 | 58,900.00 | 58,900.00 | - | 55,385 |
| Mar 30, 2026 | 60,000.00 | 60,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -3.76% | 55,953 |
| Mar 27, 2026 | 59,500.00 | 61,400.00 | 59,400.00 | 61,200.00 | 61,200.00 | 1.66% | 39,280 |
| Mar 26, 2026 | 61,000.00 | 61,600.00 | 60,100.00 | 60,200.00 | 60,200.00 | -1.63% | 36,409 |
| Mar 25, 2026 | 61,200.00 | 62,500.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.33% | 35,609 |
| Mar 24, 2026 | 61,700.00 | 62,100.00 | 59,900.00 | 61,400.00 | 61,400.00 | 2.16% | 41,845 |
| Mar 23, 2026 | 61,800.00 | 62,200.00 | 60,000.00 | 60,100.00 | 60,100.00 | -4.15% | 55,011 |
| 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 |