Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,802.00
-48.00 (-2.59%)
At close: Aug 1, 2025, 3:30 PM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1,802.00 | 1,809.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.55% | 106,096 |
| Jun 26, 2025 | 1,829.00 | 1,831.00 | 1,793.00 | 1,810.00 | 1,810.00 | -0.93% | 99,330 |
| Jun 25, 2025 | 1,827.00 | 1,841.00 | 1,810.00 | 1,827.00 | 1,827.00 | - | 100,565 |
| Jun 24, 2025 | 1,807.00 | 1,829.00 | 1,800.00 | 1,827.00 | 1,827.00 | 1.78% | 137,439 |
| Jun 23, 2025 | 1,831.00 | 1,831.00 | 1,786.00 | 1,795.00 | 1,795.00 | -1.59% | 220,716 |
| Jun 20, 2025 | 1,833.00 | 1,841.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.49% | 64,674 |
| Jun 19, 2025 | 1,840.00 | 1,859.00 | 1,819.00 | 1,833.00 | 1,833.00 | -0.38% | 120,654 |
| Jun 18, 2025 | 1,861.00 | 1,861.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.23% | 102,162 |
| Jun 17, 2025 | 1,860.00 | 1,883.00 | 1,836.00 | 1,863.00 | 1,863.00 | -0.05% | 114,508 |
| Jun 16, 2025 | 1,855.00 | 1,880.00 | 1,837.00 | 1,864.00 | 1,864.00 | 0.59% | 79,476 |
| Jun 13, 2025 | 1,865.00 | 1,873.00 | 1,829.00 | 1,853.00 | 1,853.00 | -0.64% | 150,502 |
| Jun 12, 2025 | 1,826.00 | 1,870.00 | 1,825.00 | 1,865.00 | 1,865.00 | 2.19% | 119,520 |
| Jun 11, 2025 | 1,826.00 | 1,827.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.11% | 254,330 |
| Jun 10, 2025 | 1,817.00 | 1,826.00 | 1,808.00 | 1,823.00 | 1,823.00 | -0.05% | 130,791 |
| Jun 9, 2025 | 1,821.00 | 1,834.00 | 1,809.00 | 1,824.00 | 1,824.00 | 0.05% | 103,508 |
| Jun 5, 2025 | 1,810.00 | 1,835.00 | 1,807.00 | 1,823.00 | 1,823.00 | 0.72% | 118,729 |
| Jun 4, 2025 | 1,812.00 | 1,823.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.06% | 84,677 |
| Jun 2, 2025 | 1,829.00 | 1,829.00 | 1,799.00 | 1,811.00 | 1,811.00 | -0.93% | 65,772 |
| May 30, 2025 | 1,816.00 | 1,831.00 | 1,808.00 | 1,828.00 | 1,828.00 | 0.05% | 62,451 |
| May 29, 2025 | 1,802.00 | 1,828.00 | 1,800.00 | 1,827.00 | 1,827.00 | 1.39% | 97,280 |
| May 28, 2025 | 1,776.00 | 1,804.00 | 1,776.00 | 1,802.00 | 1,802.00 | 1.07% | 95,409 |
| May 27, 2025 | 1,798.00 | 1,805.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.67% | 52,046 |
| May 26, 2025 | 1,793.00 | 1,808.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.11% | 26,953 |
| May 23, 2025 | 1,805.00 | 1,805.00 | 1,781.00 | 1,793.00 | 1,793.00 | 0.11% | 67,664 |
| May 22, 2025 | 1,837.00 | 1,837.00 | 1,790.00 | 1,791.00 | 1,791.00 | -2.50% | 101,155 |