Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,660.00
-36.00 (-2.12%)
Last updated: Nov 5, 2025, 11:11 AM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.82% | 130,351 |
| Nov 3, 2025 | 1,721.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.21% | 116,574 |
| Oct 31, 2025 | 1,744.00 | 1,752.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.75% | 57,849 |
| Oct 30, 2025 | 1,777.00 | 1,777.00 | 1,739.00 | 1,744.00 | 1,744.00 | -1.86% | 219,768 |
| Oct 29, 2025 | 1,780.00 | 1,785.00 | 1,772.00 | 1,777.00 | 1,777.00 | -0.17% | 70,110 |
| Oct 28, 2025 | 1,772.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.28% | 97,610 |
| Oct 27, 2025 | 1,793.00 | 1,796.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.45% | 108,462 |
| Oct 24, 2025 | 1,797.00 | 1,806.00 | 1,782.00 | 1,793.00 | 1,793.00 | -0.11% | 89,608 |
| Oct 23, 2025 | 1,817.00 | 1,817.00 | 1,794.00 | 1,795.00 | 1,795.00 | -1.27% | 86,433 |
| Oct 22, 2025 | 1,795.00 | 1,818.00 | 1,778.00 | 1,818.00 | 1,818.00 | 1.28% | 119,030 |
| Oct 21, 2025 | 1,816.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,795.00 | -1.21% | 115,188 |
| Oct 20, 2025 | 1,811.00 | 1,824.00 | 1,783.00 | 1,817.00 | 1,817.00 | 0.33% | 90,755 |
| Oct 17, 2025 | 1,818.00 | 1,847.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.50% | 164,030 |
| Oct 16, 2025 | 1,811.00 | 1,823.00 | 1,799.00 | 1,802.00 | 1,802.00 | -0.88% | 84,935 |
| Oct 15, 2025 | 1,786.00 | 1,831.00 | 1,786.00 | 1,818.00 | 1,818.00 | 1.73% | 99,281 |
| Oct 14, 2025 | 1,771.00 | 1,796.00 | 1,763.00 | 1,787.00 | 1,787.00 | 0.90% | 110,333 |
| Oct 13, 2025 | 1,792.00 | 1,792.00 | 1,726.00 | 1,771.00 | 1,771.00 | -1.34% | 127,444 |
| Oct 10, 2025 | 1,811.00 | 1,820.00 | 1,794.00 | 1,795.00 | 1,795.00 | -1.59% | 60,063 |
| Oct 2, 2025 | 1,790.00 | 1,824.00 | 1,790.00 | 1,824.00 | 1,824.00 | 1.56% | 109,535 |
| Oct 1, 2025 | 1,805.00 | 1,807.00 | 1,791.00 | 1,796.00 | 1,796.00 | -0.50% | 60,041 |
| Sep 30, 2025 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 38,344 |
| Sep 29, 2025 | 1,807.00 | 1,812.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.22% | 79,652 |
| Sep 26, 2025 | 1,815.00 | 1,815.00 | 1,796.00 | 1,809.00 | 1,809.00 | -0.50% | 102,990 |
| Sep 25, 2025 | 1,818.00 | 1,828.00 | 1,814.00 | 1,818.00 | 1,818.00 | -0.44% | 53,432 |
| Sep 24, 2025 | 1,823.00 | 1,832.00 | 1,808.00 | 1,826.00 | 1,826.00 | -0.44% | 90,982 |
| Sep 23, 2025 | 1,840.00 | 1,854.00 | 1,823.00 | 1,834.00 | 1,834.00 | -0.54% | 110,779 |
| Sep 22, 2025 | 1,859.00 | 1,859.00 | 1,835.00 | 1,844.00 | 1,844.00 | -0.81% | 106,543 |
| Sep 19, 2025 | 1,877.00 | 1,877.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.80% | 68,412 |
| Sep 18, 2025 | 1,880.00 | 1,884.00 | 1,862.00 | 1,874.00 | 1,874.00 | 0.21% | 102,907 |
| Sep 17, 2025 | 1,892.00 | 1,892.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.85% | 73,089 |
| Sep 16, 2025 | 1,876.00 | 1,901.00 | 1,876.00 | 1,886.00 | 1,886.00 | 0.11% | 92,723 |
| Sep 15, 2025 | 1,918.00 | 1,918.00 | 1,873.00 | 1,884.00 | 1,884.00 | -1.62% | 116,440 |
| Sep 12, 2025 | 1,934.00 | 1,934.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.83% | 68,068 |
| Sep 11, 2025 | 1,926.00 | 1,937.00 | 1,920.00 | 1,931.00 | 1,931.00 | 0.26% | 66,963 |
| Sep 10, 2025 | 1,897.00 | 1,960.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.21% | 155,655 |
| Sep 9, 2025 | 1,910.00 | 1,911.00 | 1,892.00 | 1,903.00 | 1,903.00 | -0.37% | 72,269 |
| Sep 8, 2025 | 1,892.00 | 1,911.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.05% | 94,701 |
| 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 |