Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 36,400
-400 (-1.09%)
Sep 22, 2026, 3:30 PM KST
Soop Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37,050.00 | 37,250.00 | 36,400.00 | 36,400.00 | 36,400.00 | -1.09% | 25,617 |
| Sep 21, 2026 | 36,550.00 | 37,300.00 | 36,550.00 | 36,800.00 | 36,800.00 | 0.27% | 21,183 |
| Sep 18, 2026 | 37,300.00 | 37,600.00 | 36,650.00 | 36,700.00 | 36,700.00 | -1.61% | 39,113 |
| 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% | 23,912 |
| 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 | - | 17,119 |
| 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% | 42,805 |
| 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 |
| Aug 18, 2026 | 41,550.00 | 41,550.00 | 39,050.00 | 39,350.00 | 39,350.00 | -5.18% | 88,665 |
| Aug 14, 2026 | 42,000.00 | 42,950.00 | 41,450.00 | 41,500.00 | 41,500.00 | -2.12% | 60,938 |
| Aug 13, 2026 | 44,000.00 | 44,600.00 | 42,400.00 | 42,400.00 | 42,400.00 | -4.18% | 119,120 |
| 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 |