Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 44,250
-650 (-1.45%)
Aug 12, 2026, 3:30 PM KST
Soop Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 44,500.00 | 45,200.00 | 43,800.00 | 44,250.00 | 44,250.00 | -1.45% | 61,350 |
| Aug 11, 2026 | 43,450.00 | 45,250.00 | 43,400.00 | 44,900.00 | 44,900.00 | 2.28% | 80,622 |
| Aug 10, 2026 | 43,300.00 | 44,300.00 | 42,550.00 | 43,900.00 | 43,900.00 | 1.39% | 74,886 |
| Aug 7, 2026 | 42,800.00 | 44,000.00 | 42,550.00 | 43,300.00 | 43,300.00 | 0.58% | 53,811 |
| Aug 6, 2026 | 42,200.00 | 43,350.00 | 41,650.00 | 43,050.00 | 43,050.00 | 0.82% | 40,161 |
| Aug 5, 2026 | 43,150.00 | 44,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | -0.70% | 47,371 |
| Aug 4, 2026 | 42,150.00 | 43,850.00 | 41,350.00 | 43,000.00 | 43,000.00 | 2.14% | 97,014 |
| Aug 3, 2026 | 45,400.00 | 45,750.00 | 40,400.00 | 42,100.00 | 42,100.00 | -12.29% | 174,218 |
| Jul 31, 2026 | 49,100.00 | 49,100.00 | 46,850.00 | 48,000.00 | 48,000.00 | -0.52% | 35,756 |
| Jul 30, 2026 | 45,100.00 | 49,950.00 | 45,100.00 | 48,250.00 | 48,250.00 | 2.77% | 80,644 |
| Jul 29, 2026 | 47,550.00 | 49,000.00 | 45,100.00 | 46,950.00 | 46,950.00 | -1.98% | 88,682 |
| Jul 28, 2026 | 49,000.00 | 49,650.00 | 47,050.00 | 47,900.00 | 47,900.00 | -3.72% | 38,673 |
| Jul 27, 2026 | 48,550.00 | 50,300.00 | 47,600.00 | 49,750.00 | 49,750.00 | 4.85% | 71,599 |
| Jul 24, 2026 | 46,300.00 | 48,100.00 | 45,800.00 | 47,450.00 | 47,450.00 | -0.63% | 54,812 |
| Jul 23, 2026 | 46,950.00 | 48,250.00 | 46,000.00 | 47,750.00 | 47,750.00 | 2.80% | 46,810 |
| Jul 22, 2026 | 45,800.00 | 47,200.00 | 45,700.00 | 46,450.00 | 46,450.00 | 1.75% | 51,635 |
| Jul 21, 2026 | 45,100.00 | 46,650.00 | 45,100.00 | 45,650.00 | 45,650.00 | 1.00% | 76,772 |
| Jul 20, 2026 | 46,800.00 | 47,000.00 | 45,150.00 | 45,200.00 | 45,200.00 | -4.44% | 44,970 |
| Jul 16, 2026 | 47,300.00 | 47,600.00 | 46,200.00 | 47,300.00 | 47,300.00 | 0.42% | 50,728 |
| Jul 15, 2026 | 47,650.00 | 48,400.00 | 46,800.00 | 47,100.00 | 47,100.00 | -1.05% | 44,268 |
| Jul 14, 2026 | 48,000.00 | 49,000.00 | 44,800.00 | 47,600.00 | 47,600.00 | -0.73% | 56,031 |
| Jul 13, 2026 | 48,900.00 | 50,100.00 | 47,600.00 | 47,950.00 | 47,950.00 | -1.54% | 51,054 |
| Jul 10, 2026 | 48,900.00 | 49,500.00 | 47,700.00 | 48,700.00 | 48,700.00 | 2.96% | 46,536 |
| Jul 9, 2026 | 48,500.00 | 48,750.00 | 46,150.00 | 47,300.00 | 47,300.00 | -1.77% | 70,632 |
| Jul 8, 2026 | 49,000.00 | 49,600.00 | 47,550.00 | 48,150.00 | 48,150.00 | -2.33% | 38,469 |
| Jul 7, 2026 | 48,700.00 | 50,400.00 | 48,050.00 | 49,300.00 | 49,300.00 | 1.34% | 47,193 |
| Jul 6, 2026 | 48,750.00 | 49,500.00 | 48,450.00 | 48,650.00 | 48,650.00 | -0.21% | 25,076 |
| Jul 3, 2026 | 48,900.00 | 49,300.00 | 47,800.00 | 48,750.00 | 48,750.00 | 0.31% | 35,653 |
| Jul 2, 2026 | 48,750.00 | 49,800.00 | 48,300.00 | 48,600.00 | 48,600.00 | -1.72% | 30,889 |
| Jul 1, 2026 | 48,950.00 | 50,200.00 | 48,600.00 | 49,450.00 | 49,450.00 | 0.51% | 46,685 |
| Jun 30, 2026 | 49,750.00 | 51,500.00 | 49,000.00 | 49,200.00 | 49,200.00 | -1.99% | 45,149 |
| Jun 29, 2026 | 46,200.00 | 50,600.00 | 46,200.00 | 50,200.00 | 50,200.00 | 8.54% | 66,260 |
| Jun 26, 2026 | 45,950.00 | 47,200.00 | 45,900.00 | 46,250.00 | 46,250.00 | -0.64% | 81,294 |
| Jun 25, 2026 | 45,000.00 | 47,050.00 | 45,000.00 | 46,550.00 | 46,550.00 | 1.75% | 80,049 |
| Jun 24, 2026 | 45,700.00 | 46,450.00 | 44,700.00 | 45,750.00 | 45,750.00 | - | 73,206 |
| Jun 23, 2026 | 46,550.00 | 46,850.00 | 45,700.00 | 45,750.00 | 45,750.00 | -1.29% | 75,383 |
| Jun 22, 2026 | 46,150.00 | 47,550.00 | 45,700.00 | 46,350.00 | 46,350.00 | -0.96% | 41,859 |
| Jun 19, 2026 | 48,400.00 | 48,700.00 | 46,300.00 | 46,800.00 | 46,800.00 | -2.19% | 56,366 |
| Jun 18, 2026 | 48,200.00 | 48,850.00 | 47,850.00 | 47,850.00 | 47,850.00 | -1.34% | 60,967 |
| Jun 17, 2026 | 48,350.00 | 49,450.00 | 48,050.00 | 48,500.00 | 48,500.00 | 0.41% | 42,097 |
| Jun 16, 2026 | 50,100.00 | 52,500.00 | 48,300.00 | 48,300.00 | 48,300.00 | -4.73% | 82,612 |
| Jun 15, 2026 | 48,400.00 | 51,100.00 | 47,800.00 | 50,700.00 | 50,700.00 | 6.74% | 215,274 |
| Jun 12, 2026 | 46,600.00 | 49,000.00 | 46,000.00 | 47,500.00 | 47,500.00 | 4.40% | 113,295 |
| Jun 11, 2026 | 45,500.00 | 46,500.00 | 44,700.00 | 45,500.00 | 45,500.00 | -1.19% | 133,417 |
| Jun 10, 2026 | 46,050.00 | 47,000.00 | 45,200.00 | 46,050.00 | 46,050.00 | -0.97% | 51,628 |
| Jun 9, 2026 | 46,750.00 | 48,300.00 | 46,250.00 | 46,500.00 | 46,500.00 | -0.32% | 74,784 |
| Jun 8, 2026 | 47,550.00 | 47,950.00 | 45,700.00 | 46,650.00 | 46,650.00 | -3.32% | 53,659 |
| Jun 5, 2026 | 49,250.00 | 49,700.00 | 48,200.00 | 48,250.00 | 48,250.00 | -2.03% | 35,917 |
| Jun 4, 2026 | 49,800.00 | 51,500.00 | 48,600.00 | 49,250.00 | 49,250.00 | -1.01% | 45,568 |
| Jun 2, 2026 | 49,550.00 | 50,400.00 | 48,200.00 | 49,750.00 | 49,750.00 | 0.40% | 82,730 |