Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,774.00
-61.00 (-3.32%)
At close: Oct 8, 2026
Soosan Cebotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 180,189 |
| Oct 2, 2026 | 1,840.00 | 1,870.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.22% | 151,760 |
| Oct 1, 2026 | 1,840.00 | 1,861.00 | 1,828.00 | 1,858.00 | 1,858.00 | 1.25% | 108,613 |
| 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 |
| Aug 20, 2026 | 1,776.00 | 1,810.00 | 1,766.00 | 1,777.00 | 1,777.00 | 0.17% | 107,973 |
| Aug 19, 2026 | 1,805.00 | 1,805.00 | 1,745.00 | 1,774.00 | 1,774.00 | -1.72% | 143,752 |
| Aug 18, 2026 | 1,879.00 | 1,879.00 | 1,793.00 | 1,805.00 | 1,805.00 | -3.68% | 249,494 |
| Aug 14, 2026 | 1,890.00 | 1,908.00 | 1,825.00 | 1,874.00 | 1,874.00 | -0.58% | 174,263 |
| Aug 13, 2026 | 1,909.00 | 1,914.00 | 1,851.00 | 1,885.00 | 1,885.00 | -0.26% | 240,511 |
| Aug 12, 2026 | 1,885.00 | 1,907.00 | 1,828.00 | 1,890.00 | 1,890.00 | 1.94% | 335,063 |
| Aug 11, 2026 | 1,823.00 | 1,884.00 | 1,820.00 | 1,854.00 | 1,854.00 | 0.71% | 395,374 |
| Aug 10, 2026 | 1,760.00 | 1,847.00 | 1,750.00 | 1,841.00 | 1,841.00 | 4.90% | 301,809 |
| Aug 7, 2026 | 1,780.00 | 1,783.00 | 1,720.00 | 1,755.00 | 1,755.00 | -1.18% | 270,589 |
| Aug 6, 2026 | 1,770.00 | 1,801.00 | 1,727.00 | 1,776.00 | 1,776.00 | -0.22% | 373,070 |
| Aug 5, 2026 | 1,720.00 | 1,788.00 | 1,710.00 | 1,780.00 | 1,780.00 | 6.08% | 378,317 |
| Aug 4, 2026 | 1,614.00 | 1,693.00 | 1,614.00 | 1,678.00 | 1,678.00 | 4.22% | 276,468 |
| Aug 3, 2026 | 1,570.00 | 1,725.00 | 1,570.00 | 1,610.00 | 1,610.00 | 2.29% | 250,939 |
| Jul 31, 2026 | 1,466.00 | 1,586.00 | 1,466.00 | 1,574.00 | 1,574.00 | 9.08% | 331,432 |
| Jul 30, 2026 | 1,330.00 | 1,490.00 | 1,330.00 | 1,443.00 | 1,443.00 | 0.21% | 346,360 |
| Jul 29, 2026 | 1,553.00 | 1,594.00 | 1,405.00 | 1,440.00 | 1,440.00 | -7.22% | 564,625 |
| Jul 28, 2026 | 1,611.00 | 1,635.00 | 1,534.00 | 1,552.00 | 1,552.00 | -5.31% | 333,242 |
| Jul 27, 2026 | 1,640.00 | 1,680.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1.49% | 176,669 |