Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,820.00
+24.00 (1.34%)
At close: Oct 2, 2025
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,790.00 | 1,824.00 | 1,790.00 | 1,824.00 | 1,824.00 | 1.56% | 109,285 |
| 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 |
| 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 |