Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,758.00
0.00 (0.00%)
At close: Dec 19, 2025
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,772.00 | 1,800.00 | 1,750.00 | 1,758.00 | 1,758.00 | - | 296,485 |
| Dec 18, 2025 | 1,786.00 | 1,794.00 | 1,757.00 | 1,758.00 | 1,758.00 | -1.57% | 102,113 |
| Dec 17, 2025 | 1,803.00 | 1,811.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.67% | 94,992 |
| Dec 16, 2025 | 1,838.00 | 1,838.00 | 1,798.00 | 1,798.00 | 1,798.00 | -2.18% | 78,985 |
| Dec 15, 2025 | 1,835.00 | 1,838.00 | 1,812.00 | 1,838.00 | 1,838.00 | -0.27% | 41,517 |
| Dec 12, 2025 | 1,812.00 | 1,853.00 | 1,812.00 | 1,843.00 | 1,843.00 | 1.71% | 180,659 |
| Dec 11, 2025 | 1,808.00 | 1,816.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.22% | 92,630 |
| Dec 10, 2025 | 1,790.00 | 1,816.00 | 1,781.00 | 1,808.00 | 1,808.00 | 1.01% | 69,520 |
| Dec 9, 2025 | 1,798.00 | 1,799.00 | 1,758.00 | 1,790.00 | 1,790.00 | -0.44% | 49,819 |
| Dec 8, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.94% | 52,235 |
| Dec 5, 2025 | 1,789.00 | 1,817.00 | 1,788.00 | 1,815.00 | 1,815.00 | 0.95% | 84,577 |
| Dec 4, 2025 | 1,815.00 | 1,817.00 | 1,780.00 | 1,798.00 | 1,798.00 | -1.10% | 72,436 |
| Dec 3, 2025 | 1,817.00 | 1,825.00 | 1,812.00 | 1,818.00 | 1,818.00 | 0.06% | 62,317 |
| Dec 2, 2025 | 1,817.00 | 1,819.00 | 1,805.00 | 1,817.00 | 1,817.00 | - | 68,541 |
| Dec 1, 2025 | 1,814.00 | 1,825.00 | 1,791.00 | 1,817.00 | 1,817.00 | 0.17% | 59,575 |
| Nov 28, 2025 | 1,796.00 | 1,817.00 | 1,789.00 | 1,814.00 | 1,814.00 | 1.00% | 110,458 |
| Nov 27, 2025 | 1,815.00 | 1,820.00 | 1,790.00 | 1,796.00 | 1,796.00 | -0.77% | 85,604 |
| Nov 26, 2025 | 1,797.00 | 1,821.00 | 1,791.00 | 1,810.00 | 1,810.00 | 1.40% | 171,244 |
| Nov 25, 2025 | 1,781.00 | 1,841.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.34% | 184,156 |
| Nov 24, 2025 | 1,737.00 | 1,795.00 | 1,735.00 | 1,779.00 | 1,779.00 | 3.49% | 495,386 |
| Nov 21, 2025 | 1,713.00 | 1,727.00 | 1,680.00 | 1,719.00 | 1,719.00 | 0.64% | 92,422 |
| Nov 20, 2025 | 1,664.00 | 1,709.00 | 1,664.00 | 1,708.00 | 1,708.00 | 2.77% | 57,001 |
| Nov 19, 2025 | 1,686.00 | 1,686.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.60% | 34,303 |
| Nov 18, 2025 | 1,696.00 | 1,696.00 | 1,658.00 | 1,672.00 | 1,672.00 | -1.47% | 50,397 |
| Nov 17, 2025 | 1,701.00 | 1,702.00 | 1,678.00 | 1,697.00 | 1,697.00 | -0.24% | 44,226 |
| Nov 14, 2025 | 1,703.00 | 1,722.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.10% | 79,563 |
| Nov 13, 2025 | 1,714.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.35% | 52,235 |
| Nov 12, 2025 | 1,699.00 | 1,719.00 | 1,686.00 | 1,714.00 | 1,714.00 | 0.94% | 53,019 |
| Nov 11, 2025 | 1,686.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,698.00 | 0.30% | 57,858 |
| Nov 10, 2025 | 1,673.00 | 1,695.00 | 1,673.00 | 1,693.00 | 1,693.00 | 1.01% | 92,475 |
| Nov 7, 2025 | 1,674.00 | 1,689.00 | 1,652.00 | 1,676.00 | 1,676.00 | -0.89% | 76,276 |
| Nov 6, 2025 | 1,679.00 | 1,697.00 | 1,670.00 | 1,691.00 | 1,691.00 | 0.71% | 39,397 |
| Nov 5, 2025 | 1,690.00 | 1,698.00 | 1,630.00 | 1,679.00 | 1,679.00 | -1.00% | 140,289 |
| Nov 4, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.82% | 129,596 |
| 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% | 56,830 |
| Oct 30, 2025 | 1,777.00 | 1,777.00 | 1,739.00 | 1,744.00 | 1,744.00 | -1.86% | 217,411 |
| Oct 29, 2025 | 1,780.00 | 1,785.00 | 1,772.00 | 1,777.00 | 1,777.00 | -0.17% | 69,104 |
| Oct 28, 2025 | 1,772.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.28% | 95,254 |
| 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% | 87,763 |
| 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% | 115,707 |
| Oct 21, 2025 | 1,816.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,795.00 | -1.21% | 113,736 |
| 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% | 84,713 |
| 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 |