Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,766.00
+64.00 (3.76%)
Nov 4, 2026, 3:30 PM KST
Soosan Cebotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,703.00 | 1,768.00 | 1,689.00 | 1,766.00 | 1,766.00 | 3.76% | 347,789 |
| Nov 3, 2026 | 1,682.00 | 1,737.00 | 1,680.00 | 1,702.00 | 1,702.00 | -0.82% | 143,788 |
| Nov 2, 2026 | 1,625.00 | 1,720.00 | 1,625.00 | 1,716.00 | 1,716.00 | 4.19% | 134,625 |
| Oct 30, 2026 | 1,680.00 | 1,686.00 | 1,635.00 | 1,647.00 | 1,647.00 | -2.31% | 198,859 |
| Oct 29, 2026 | 1,704.00 | 1,719.00 | 1,659.00 | 1,686.00 | 1,686.00 | -1.92% | 150,548 |
| Oct 28, 2026 | 1,749.00 | 1,753.00 | 1,715.00 | 1,719.00 | 1,719.00 | -0.29% | 108,272 |
| Oct 27, 2026 | 1,716.00 | 1,739.00 | 1,700.00 | 1,724.00 | 1,724.00 | 1.41% | 115,272 |
| Oct 26, 2026 | 1,690.00 | 1,744.00 | 1,689.00 | 1,700.00 | 1,700.00 | -1.79% | 109,426 |
| Oct 23, 2026 | 1,740.00 | 1,746.00 | 1,691.00 | 1,731.00 | 1,731.00 | -2.15% | 165,334 |
| Oct 22, 2026 | 1,741.00 | 1,840.00 | 1,719.00 | 1,769.00 | 1,769.00 | 1.67% | 373,458 |
| Oct 21, 2026 | 1,711.00 | 1,755.00 | 1,702.00 | 1,740.00 | 1,740.00 | 2.29% | 97,747 |
| Oct 20, 2026 | 1,721.00 | 1,735.00 | 1,675.00 | 1,701.00 | 1,701.00 | -1.28% | 90,047 |
| Oct 19, 2026 | 1,637.00 | 1,724.00 | 1,637.00 | 1,723.00 | 1,723.00 | 2.50% | 64,457 |
| Oct 16, 2026 | 1,630.00 | 1,715.00 | 1,630.00 | 1,681.00 | 1,681.00 | 3.38% | 98,488 |
| Oct 15, 2026 | 1,663.00 | 1,690.00 | 1,600.00 | 1,626.00 | 1,626.00 | -5.08% | 245,771 |
| Oct 14, 2026 | 1,707.00 | 1,749.00 | 1,691.00 | 1,713.00 | 1,713.00 | 0.41% | 69,524 |
| Oct 13, 2026 | 1,728.00 | 1,728.00 | 1,650.00 | 1,706.00 | 1,706.00 | -1.39% | 174,179 |
| Oct 12, 2026 | 1,774.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,730.00 | -2.48% | 141,949 |
| Oct 8, 2026 | 1,841.00 | 1,841.00 | 1,771.00 | 1,774.00 | 1,774.00 | -3.32% | 169,103 |
| Oct 7, 2026 | 1,854.00 | 1,854.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 118,875 |
| Oct 6, 2026 | 1,859.00 | 1,879.00 | 1,839.00 | 1,845.00 | 1,845.00 | -0.91% | 183,576 |
| Oct 2, 2026 | 1,840.00 | 1,870.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.22% | 156,496 |
| Oct 1, 2026 | 1,840.00 | 1,861.00 | 1,828.00 | 1,858.00 | 1,858.00 | 1.25% | 117,602 |
| Sep 30, 2026 | 1,810.00 | 1,854.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.38% | 131,293 |
| Sep 29, 2026 | 1,832.00 | 1,832.00 | 1,789.00 | 1,810.00 | 1,810.00 | -1.20% | 171,134 |
| Sep 28, 2026 | 1,828.00 | 1,838.00 | 1,803.00 | 1,832.00 | 1,832.00 | 0.60% | 133,832 |
| Sep 23, 2026 | 1,863.00 | 1,863.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.41% | 142,090 |
| Sep 22, 2026 | 1,810.00 | 1,870.00 | 1,810.00 | 1,847.00 | 1,847.00 | 2.50% | 202,885 |
| Sep 21, 2026 | 1,847.00 | 1,848.00 | 1,785.00 | 1,802.00 | 1,802.00 | -1.91% | 215,280 |
| Sep 18, 2026 | 1,822.00 | 1,872.00 | 1,814.00 | 1,837.00 | 1,837.00 | 0.77% | 368,696 |
| Sep 17, 2026 | 1,813.00 | 1,860.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.61% | 195,044 |
| Sep 16, 2026 | 1,815.00 | 1,815.00 | 1,785.00 | 1,812.00 | 1,812.00 | - | 133,931 |
| Sep 15, 2026 | 1,826.00 | 1,849.00 | 1,791.00 | 1,812.00 | 1,812.00 | 0.17% | 150,394 |
| Sep 14, 2026 | 1,872.00 | 1,872.00 | 1,808.00 | 1,809.00 | 1,809.00 | -3.42% | 187,623 |
| Sep 11, 2026 | 1,860.00 | 1,910.00 | 1,858.00 | 1,873.00 | 1,873.00 | -1.78% | 124,352 |
| Sep 10, 2026 | 1,883.00 | 1,916.00 | 1,855.00 | 1,907.00 | 1,907.00 | 0.42% | 159,770 |
| Sep 9, 2026 | 1,872.00 | 1,915.00 | 1,867.00 | 1,899.00 | 1,899.00 | 1.44% | 195,991 |
| Sep 8, 2026 | 1,875.00 | 1,920.00 | 1,867.00 | 1,872.00 | 1,872.00 | -0.16% | 282,224 |
| Sep 7, 2026 | 1,885.00 | 1,898.00 | 1,851.00 | 1,875.00 | 1,875.00 | -0.95% | 184,385 |
| Sep 4, 2026 | 1,868.00 | 1,896.00 | 1,832.00 | 1,893.00 | 1,893.00 | 1.39% | 206,938 |
| Sep 3, 2026 | 1,820.00 | 1,940.00 | 1,806.00 | 1,867.00 | 1,867.00 | 2.75% | 534,568 |
| Sep 2, 2026 | 1,819.00 | 1,890.00 | 1,800.00 | 1,817.00 | 1,817.00 | -1.03% | 133,872 |
| Sep 1, 2026 | 1,861.00 | 1,882.00 | 1,812.00 | 1,836.00 | 1,836.00 | -3.06% | 311,744 |
| Aug 31, 2026 | 1,870.00 | 1,925.00 | 1,847.00 | 1,894.00 | 1,894.00 | -2.27% | 618,060 |
| Aug 28, 2026 | 1,972.00 | 2,010.00 | 1,917.00 | 1,938.00 | 1,938.00 | -1.62% | 290,961 |
| Aug 27, 2026 | 1,960.00 | 2,020.00 | 1,923.00 | 1,970.00 | 1,970.00 | -0.35% | 466,729 |
| Aug 26, 2026 | 1,950.00 | 2,140.00 | 1,864.00 | 1,977.00 | 1,977.00 | 7.74% | 2,852,355 |
| Aug 25, 2026 | 1,740.00 | 1,845.00 | 1,721.00 | 1,835.00 | 1,835.00 | 3.61% | 164,422 |
| Aug 24, 2026 | 1,760.00 | 1,775.00 | 1,720.00 | 1,771.00 | 1,771.00 | 2.25% | 81,525 |
| Aug 21, 2026 | 1,777.00 | 1,777.00 | 1,712.00 | 1,732.00 | 1,732.00 | -2.53% | 233,416 |