Soop Co., Ltd. (KOSDAQ:067160)
South Korea · Delayed Price · Currency is KRW 49,200
-1,000 (-1.99%)
Jun 30, 2026, 3:30 PM KST
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 50,500.00 | 50,700.00 | 49,350.00 | 49,550.00 | 49,550.00 | -1.69% | 68,602 |
| May 29, 2026 | 49,800.00 | 51,200.00 | 49,300.00 | 50,400.00 | 50,400.00 | 1.92% | 248,057 |
| May 28, 2026 | 50,800.00 | 51,400.00 | 48,850.00 | 49,450.00 | 49,450.00 | -3.23% | 62,026 |
| May 27, 2026 | 50,500.00 | 51,600.00 | 49,650.00 | 51,100.00 | 51,100.00 | 0.39% | 101,964 |
| May 26, 2026 | 53,700.00 | 54,400.00 | 50,800.00 | 50,900.00 | 50,900.00 | -4.32% | 48,363 |
| May 22, 2026 | 49,950.00 | 54,500.00 | 49,900.00 | 53,200.00 | 53,200.00 | 7.91% | 111,308 |
| May 21, 2026 | 50,300.00 | 51,400.00 | 49,100.00 | 49,300.00 | 49,300.00 | -1.99% | 62,068 |
| 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 |