Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 32,900
-4,200 (-11.32%)
Nov 2, 2026, 3:30 PM KST
Soop Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 36,150.00 | 36,150.00 | 30,850.00 | 32,900.00 | 32,900.00 | -11.32% | 163,488 |
| Oct 30, 2026 | 36,250.00 | 37,100.00 | 35,450.00 | 37,100.00 | 37,100.00 | 2.91% | 47,980 |
| Oct 29, 2026 | 36,950.00 | 37,050.00 | 36,000.00 | 36,050.00 | 36,050.00 | -2.30% | 32,600 |
| Oct 28, 2026 | 37,650.00 | 38,200.00 | 36,750.00 | 36,900.00 | 36,900.00 | -1.99% | 25,912 |
| Oct 27, 2026 | 38,550.00 | 38,550.00 | 37,500.00 | 37,650.00 | 37,650.00 | -1.44% | 96,826 |
| Oct 26, 2026 | 38,500.00 | 39,150.00 | 37,500.00 | 38,200.00 | 38,200.00 | 0.53% | 37,938 |
| Oct 23, 2026 | 38,300.00 | 39,150.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.43% | 31,930 |
| Oct 22, 2026 | 39,450.00 | 39,550.00 | 38,300.00 | 38,550.00 | 38,550.00 | -1.53% | 29,262 |
| Oct 21, 2026 | 39,850.00 | 40,550.00 | 38,900.00 | 39,150.00 | 39,150.00 | -1.26% | 40,692 |
| Oct 20, 2026 | 39,050.00 | 40,250.00 | 37,550.00 | 39,650.00 | 39,650.00 | -1.12% | 46,688 |
| Oct 19, 2026 | 39,200.00 | 40,100.00 | 39,100.00 | 40,100.00 | 40,100.00 | 2.56% | 55,087 |
| Oct 16, 2026 | 37,350.00 | 39,600.00 | 37,350.00 | 39,100.00 | 39,100.00 | 3.71% | 52,419 |
| Oct 15, 2026 | 38,000.00 | 38,000.00 | 36,900.00 | 37,700.00 | 37,700.00 | -1.69% | 49,572 |
| Oct 14, 2026 | 37,350.00 | 38,650.00 | 37,350.00 | 38,350.00 | 38,350.00 | 1.72% | 50,672 |
| Oct 13, 2026 | 37,600.00 | 37,800.00 | 36,700.00 | 37,700.00 | 37,700.00 | -0.13% | 44,075 |
| Oct 12, 2026 | 37,600.00 | 38,100.00 | 37,300.00 | 37,750.00 | 37,750.00 | 0.27% | 45,268 |
| Oct 8, 2026 | 36,750.00 | 37,775.00 | 36,150.00 | 37,650.00 | 37,650.00 | 3.43% | 50,089 |
| Oct 7, 2026 | 36,650.00 | 37,150.00 | 36,350.00 | 36,400.00 | 36,400.00 | -0.95% | 21,214 |
| Oct 6, 2026 | 36,350.00 | 36,900.00 | 36,350.00 | 36,750.00 | 36,750.00 | 1.24% | 43,618 |
| Oct 2, 2026 | 36,500.00 | 36,700.00 | 36,150.00 | 36,300.00 | 36,300.00 | -0.55% | 25,685 |
| Oct 1, 2026 | 36,100.00 | 36,600.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.41% | 40,062 |
| Sep 30, 2026 | 36,900.00 | 36,950.00 | 36,250.00 | 36,350.00 | 36,350.00 | -1.36% | 26,613 |
| Sep 29, 2026 | 37,000.00 | 37,300.00 | 36,300.00 | 36,850.00 | 36,850.00 | -1.07% | 44,397 |
| Sep 28, 2026 | 36,400.00 | 37,300.00 | 35,900.00 | 37,250.00 | 37,250.00 | 2.05% | 42,057 |
| Sep 23, 2026 | 36,450.00 | 36,850.00 | 36,350.00 | 36,500.00 | 36,500.00 | 0.27% | 30,944 |
| Sep 22, 2026 | 37,050.00 | 37,250.00 | 36,400.00 | 36,400.00 | 36,400.00 | -1.09% | 26,445 |
| Sep 21, 2026 | 36,550.00 | 37,300.00 | 36,550.00 | 36,800.00 | 36,800.00 | 0.27% | 21,565 |
| Sep 18, 2026 | 37,300.00 | 37,600.00 | 36,650.00 | 36,700.00 | 36,700.00 | -1.61% | 56,215 |
| Sep 17, 2026 | 37,100.00 | 37,650.00 | 36,300.00 | 37,300.00 | 37,300.00 | 1.22% | 23,234 |
| Sep 16, 2026 | 36,900.00 | 37,100.00 | 36,450.00 | 36,850.00 | 36,850.00 | -0.54% | 24,339 |
| Sep 15, 2026 | 36,850.00 | 37,500.00 | 36,750.00 | 37,050.00 | 37,050.00 | -0.13% | 24,532 |
| Sep 14, 2026 | 36,900.00 | 37,350.00 | 36,600.00 | 37,100.00 | 37,100.00 | - | 17,935 |
| Sep 11, 2026 | 36,700.00 | 37,450.00 | 36,650.00 | 37,100.00 | 37,100.00 | - | 21,254 |
| Sep 10, 2026 | 37,200.00 | 37,250.00 | 36,650.00 | 37,100.00 | 37,100.00 | -0.67% | 64,038 |
| Sep 9, 2026 | 37,950.00 | 38,000.00 | 37,200.00 | 37,350.00 | 37,350.00 | -2.10% | 34,580 |
| Sep 8, 2026 | 38,000.00 | 38,800.00 | 37,950.00 | 38,150.00 | 38,150.00 | -0.26% | 20,742 |
| Sep 7, 2026 | 37,950.00 | 38,450.00 | 37,600.00 | 38,250.00 | 38,250.00 | 0.53% | 24,390 |
| Sep 4, 2026 | 38,500.00 | 38,800.00 | 37,800.00 | 38,050.00 | 38,050.00 | 0.93% | 21,242 |
| Sep 3, 2026 | 38,050.00 | 38,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.40% | 40,209 |
| Sep 2, 2026 | 38,200.00 | 38,900.00 | 37,500.00 | 37,850.00 | 37,850.00 | -2.07% | 25,941 |
| Sep 1, 2026 | 38,650.00 | 39,650.00 | 38,300.00 | 38,650.00 | 38,650.00 | 0.78% | 31,192 |
| Aug 31, 2026 | 39,000.00 | 39,050.00 | 38,050.00 | 38,350.00 | 38,350.00 | -2.91% | 33,662 |
| Aug 28, 2026 | 37,850.00 | 39,600.00 | 37,800.00 | 39,500.00 | 39,500.00 | 3.13% | 29,587 |
| Aug 27, 2026 | 38,650.00 | 39,600.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.91% | 27,848 |
| Aug 26, 2026 | 38,600.00 | 39,300.00 | 38,350.00 | 38,650.00 | 38,650.00 | -0.26% | 23,829 |
| Aug 25, 2026 | 37,650.00 | 38,900.00 | 37,450.00 | 38,750.00 | 38,750.00 | 1.31% | 30,861 |
| Aug 24, 2026 | 37,850.00 | 38,850.00 | 37,600.00 | 38,250.00 | 38,250.00 | 1.59% | 42,806 |
| Aug 21, 2026 | 37,650.00 | 37,950.00 | 36,950.00 | 37,650.00 | 37,650.00 | -0.13% | 45,323 |
| Aug 20, 2026 | 38,550.00 | 39,100.00 | 37,650.00 | 37,700.00 | 37,700.00 | -1.31% | 59,010 |
| Aug 19, 2026 | 39,150.00 | 39,200.00 | 37,550.00 | 38,200.00 | 38,200.00 | -2.92% | 57,469 |