Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 58,400
-1,700 (-2.83%)
Apr 30, 2026, 3:30 PM KST
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,215 |
| 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% | 39,254 |
| Mar 26, 2026 | 61,000.00 | 61,600.00 | 60,100.00 | 60,200.00 | 60,200.00 | -1.63% | 36,406 |
| 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 |
| 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 |