Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,905.00
-5.00 (-0.26%)
Last updated: Sep 9, 2025, 11:37 AM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,892.00 | 1,911.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.05% | 94,469 |
| Sep 5, 2025 | 1,883.00 | 1,915.00 | 1,882.00 | 1,911.00 | 1,911.00 | 1.49% | 109,168 |
| Sep 4, 2025 | 1,864.00 | 1,891.00 | 1,855.00 | 1,883.00 | 1,883.00 | 1.35% | 69,363 |
| Sep 3, 2025 | 1,864.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,858.00 | -0.21% | 80,911 |
| Sep 2, 2025 | 1,852.00 | 1,863.00 | 1,843.00 | 1,862.00 | 1,862.00 | 0.11% | 67,990 |
| Sep 1, 2025 | 1,866.00 | 1,872.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.91% | 166,529 |
| Aug 29, 2025 | 1,907.00 | 1,915.00 | 1,876.00 | 1,877.00 | 1,877.00 | -1.57% | 91,832 |
| Aug 28, 2025 | 1,886.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,907.00 | 0.63% | 123,964 |
| Aug 27, 2025 | 1,884.00 | 1,897.00 | 1,871.00 | 1,895.00 | 1,895.00 | 0.85% | 98,833 |
| Aug 26, 2025 | 1,898.00 | 1,906.00 | 1,866.00 | 1,879.00 | 1,879.00 | -1.00% | 157,205 |
| Aug 25, 2025 | 1,910.00 | 1,923.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.52% | 162,925 |
| Aug 22, 2025 | 1,939.00 | 1,957.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.60% | 211,856 |
| Aug 21, 2025 | 1,968.00 | 1,975.00 | 1,935.00 | 1,939.00 | 1,939.00 | -1.52% | 290,913 |
| Aug 20, 2025 | 2,035.00 | 2,040.00 | 1,940.00 | 1,969.00 | 1,969.00 | -1.55% | 733,742 |
| Aug 19, 2025 | 1,915.00 | 2,000.00 | 1,915.00 | 2,000.00 | 2,000.00 | 5.21% | 978,177 |
| Aug 18, 2025 | 1,920.00 | 1,929.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.94% | 140,123 |
| Aug 14, 2025 | 1,918.00 | 1,948.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.47% | 119,035 |
| Aug 13, 2025 | 1,946.00 | 1,965.00 | 1,920.00 | 1,928.00 | 1,928.00 | -0.87% | 263,129 |
| Aug 12, 2025 | 1,963.00 | 1,963.00 | 1,925.00 | 1,945.00 | 1,945.00 | -0.92% | 216,197 |
| Aug 11, 2025 | 1,946.00 | 1,992.00 | 1,941.00 | 1,963.00 | 1,963.00 | 2.72% | 627,678 |
| Aug 8, 2025 | 1,857.00 | 1,980.00 | 1,856.00 | 1,911.00 | 1,911.00 | 3.75% | 1,214,698 |
| Aug 7, 2025 | 1,826.00 | 1,858.00 | 1,824.00 | 1,842.00 | 1,842.00 | 1.26% | 92,219 |
| Aug 6, 2025 | 1,828.00 | 1,828.00 | 1,810.00 | 1,819.00 | 1,819.00 | -0.49% | 46,595 |
| Aug 5, 2025 | 1,807.00 | 1,846.00 | 1,807.00 | 1,828.00 | 1,828.00 | 0.88% | 85,216 |
| Aug 4, 2025 | 1,802.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,812.00 | 0.55% | 63,981 |
| Aug 1, 2025 | 1,835.00 | 1,843.00 | 1,792.00 | 1,802.00 | 1,802.00 | -2.59% | 113,298 |
| Jul 31, 2025 | 1,836.00 | 1,859.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.76% | 74,515 |
| Jul 30, 2025 | 1,831.00 | 1,841.00 | 1,821.00 | 1,836.00 | 1,836.00 | 0.27% | 58,137 |
| Jul 29, 2025 | 1,838.00 | 1,839.00 | 1,818.00 | 1,831.00 | 1,831.00 | -0.49% | 65,788 |
| Jul 28, 2025 | 1,870.00 | 1,873.00 | 1,827.00 | 1,840.00 | 1,840.00 | -1.81% | 120,324 |
| Jul 25, 2025 | 1,876.00 | 1,878.00 | 1,846.00 | 1,874.00 | 1,874.00 | -0.11% | 105,346 |
| Jul 24, 2025 | 1,871.00 | 1,887.00 | 1,859.00 | 1,876.00 | 1,876.00 | 0.37% | 263,235 |
| Jul 23, 2025 | 1,856.00 | 1,880.00 | 1,855.00 | 1,869.00 | 1,869.00 | 0.70% | 163,850 |
| Jul 22, 2025 | 1,836.00 | 1,880.00 | 1,834.00 | 1,856.00 | 1,856.00 | 1.09% | 404,346 |
| Jul 21, 2025 | 1,817.00 | 1,837.00 | 1,813.00 | 1,836.00 | 1,836.00 | 1.27% | 127,776 |
| Jul 18, 2025 | 1,819.00 | 1,822.00 | 1,810.00 | 1,813.00 | 1,813.00 | -0.33% | 35,485 |
| Jul 17, 2025 | 1,816.00 | 1,823.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.17% | 99,174 |
| Jul 16, 2025 | 1,818.00 | 1,819.00 | 1,801.00 | 1,816.00 | 1,816.00 | -0.27% | 41,264 |
| Jul 15, 2025 | 1,821.00 | 1,822.00 | 1,811.00 | 1,821.00 | 1,821.00 | - | 95,206 |
| Jul 14, 2025 | 1,821.00 | 1,823.00 | 1,809.00 | 1,821.00 | 1,821.00 | 0.11% | 79,898 |
| Jul 11, 2025 | 1,819.00 | 1,824.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.06% | 48,409 |
| Jul 10, 2025 | 1,833.00 | 1,833.00 | 1,808.00 | 1,818.00 | 1,818.00 | 0.17% | 47,792 |
| Jul 9, 2025 | 1,804.00 | 1,821.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.55% | 80,222 |
| Jul 8, 2025 | 1,809.00 | 1,815.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.17% | 47,919 |
| Jul 7, 2025 | 1,820.00 | 1,821.00 | 1,800.00 | 1,808.00 | 1,808.00 | -0.88% | 54,468 |
| Jul 4, 2025 | 1,811.00 | 1,828.00 | 1,798.00 | 1,824.00 | 1,824.00 | 0.72% | 100,659 |
| Jul 3, 2025 | 1,798.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,811.00 | 0.72% | 56,213 |
| Jul 2, 2025 | 1,794.00 | 1,799.00 | 1,781.00 | 1,798.00 | 1,798.00 | 0.62% | 95,059 |
| Jul 1, 2025 | 1,788.00 | 1,800.00 | 1,785.00 | 1,787.00 | 1,787.00 | -0.06% | 65,735 |
| Jun 30, 2025 | 1,792.00 | 1,806.00 | 1,785.00 | 1,788.00 | 1,788.00 | -0.67% | 64,471 |