Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 2,830.00
+255.00 (9.90%)
May 29, 2026, 3:30 PM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,730.00 | 2,930.00 | 2,560.00 | 2,830.00 | 2,830.00 | 9.90% | 3,942,786 |
| May 28, 2026 | 2,680.00 | 2,695.00 | 2,460.00 | 2,575.00 | 2,575.00 | -4.63% | 1,302,304 |
| May 27, 2026 | 2,830.00 | 2,845.00 | 2,680.00 | 2,700.00 | 2,700.00 | -5.92% | 1,079,409 |
| May 26, 2026 | 3,000.00 | 3,070.00 | 2,820.00 | 2,870.00 | 2,870.00 | -1.20% | 1,723,377 |
| May 22, 2026 | 2,885.00 | 2,950.00 | 2,795.00 | 2,905.00 | 2,905.00 | 5.64% | 1,426,346 |
| May 21, 2026 | 2,770.00 | 2,985.00 | 2,725.00 | 2,750.00 | 2,750.00 | 7.42% | 3,025,078 |
| May 20, 2026 | 2,665.00 | 2,670.00 | 2,515.00 | 2,560.00 | 2,560.00 | -4.30% | 748,304 |
| May 19, 2026 | 2,660.00 | 2,745.00 | 2,575.00 | 2,675.00 | 2,675.00 | 0.94% | 1,066,554 |
| May 18, 2026 | 2,715.00 | 2,755.00 | 2,570.00 | 2,650.00 | 2,650.00 | -6.53% | 1,773,426 |
| May 15, 2026 | 3,055.00 | 3,065.00 | 2,775.00 | 2,835.00 | 2,835.00 | -3.90% | 2,418,384 |
| May 14, 2026 | 3,000.00 | 3,060.00 | 2,910.00 | 2,950.00 | 2,950.00 | -1.67% | 1,986,106 |
| May 13, 2026 | 3,020.00 | 3,040.00 | 2,940.00 | 3,000.00 | 3,000.00 | -2.76% | 1,515,312 |
| May 12, 2026 | 3,180.00 | 3,305.00 | 3,030.00 | 3,085.00 | 3,085.00 | -4.64% | 3,725,058 |
| May 11, 2026 | 3,455.00 | 3,465.00 | 3,235.00 | 3,235.00 | 3,235.00 | -10.14% | 4,306,269 |
| May 8, 2026 | 3,605.00 | 3,665.00 | 3,410.00 | 3,600.00 | 3,600.00 | -6.74% | 9,586,592 |
| May 7, 2026 | 3,415.00 | 4,045.00 | 3,235.00 | 3,860.00 | 3,860.00 | 23.92% | 56,504,810 |
| May 6, 2026 | 3,145.00 | 3,195.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1.14% | 2,033,248 |
| May 4, 2026 | 3,110.00 | 3,150.00 | 3,035.00 | 3,080.00 | 3,080.00 | -0.96% | 1,497,093 |
| Apr 30, 2026 | 3,130.00 | 3,160.00 | 3,070.00 | 3,110.00 | 3,110.00 | -1.27% | 1,167,107 |
| Apr 29, 2026 | 3,155.00 | 3,165.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.16% | 1,181,471 |
| Apr 28, 2026 | 3,230.00 | 3,460.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.26% | 4,208,156 |
| Apr 27, 2026 | 3,280.00 | 3,355.00 | 3,125.00 | 3,185.00 | 3,185.00 | -5.21% | 2,906,205 |
| Apr 24, 2026 | 3,430.00 | 3,470.00 | 3,320.00 | 3,360.00 | 3,360.00 | -2.33% | 2,014,463 |
| Apr 23, 2026 | 3,560.00 | 3,665.00 | 3,415.00 | 3,440.00 | 3,440.00 | -3.37% | 3,523,706 |
| Apr 22, 2026 | 3,360.00 | 3,800.00 | 3,260.00 | 3,560.00 | 3,560.00 | 2.01% | 11,740,900 |
| Apr 21, 2026 | 3,230.00 | 3,820.00 | 3,190.00 | 3,490.00 | 3,490.00 | 10.97% | 26,852,840 |
| Apr 20, 2026 | 3,130.00 | 3,270.00 | 3,045.00 | 3,145.00 | 3,145.00 | -4.12% | 2,996,282 |
| Apr 17, 2026 | 3,015.00 | 3,570.00 | 2,950.00 | 3,280.00 | 3,280.00 | 8.43% | 18,525,850 |
| Apr 16, 2026 | 3,310.00 | 3,380.00 | 2,965.00 | 3,025.00 | 3,025.00 | -8.19% | 5,317,510 |
| Apr 15, 2026 | 3,270.00 | 3,345.00 | 3,270.00 | 3,295.00 | 3,295.00 | 4.27% | 2,771,981 |
| Apr 14, 2026 | 3,060.00 | 3,160.00 | 3,020.00 | 3,160.00 | 3,160.00 | 5.16% | 2,699,410 |
| Apr 13, 2026 | 2,870.00 | 3,005.00 | 2,870.00 | 3,005.00 | 3,005.00 | -0.83% | 1,847,312 |
| Apr 10, 2026 | 3,145.00 | 3,290.00 | 2,960.00 | 3,030.00 | 3,030.00 | 2.89% | 9,851,579 |
| Apr 9, 2026 | 2,455.00 | 3,425.00 | 2,455.00 | 2,945.00 | 2,945.00 | 9.07% | 51,079,710 |
| Apr 8, 2026 | 2,195.00 | 2,700.00 | 2,150.00 | 2,700.00 | 2,700.00 | 29.81% | 17,999,830 |
| Apr 7, 2026 | 2,170.00 | 2,170.00 | 2,040.00 | 2,080.00 | 2,080.00 | -2.12% | 1,219,976 |
| Apr 6, 2026 | 2,050.00 | 2,145.00 | 1,990.00 | 2,125.00 | 2,125.00 | 6.25% | 1,412,515 |
| Apr 3, 2026 | 1,941.00 | 2,025.00 | 1,941.00 | 2,000.00 | 2,000.00 | 4.06% | 349,414 |
| Apr 2, 2026 | 2,050.00 | 2,070.00 | 1,903.00 | 1,922.00 | 1,922.00 | -5.55% | 726,251 |
| Apr 1, 2026 | 1,887.00 | 2,045.00 | 1,887.00 | 2,035.00 | 2,035.00 | 10.54% | 1,222,531 |
| Mar 31, 2026 | 1,880.00 | 1,909.00 | 1,840.00 | 1,841.00 | 1,841.00 | -2.44% | 230,021 |
| Mar 30, 2026 | 1,877.00 | 1,892.00 | 1,846.00 | 1,887.00 | 1,887.00 | -1.26% | 234,461 |
| Mar 27, 2026 | 1,911.00 | 1,920.00 | 1,872.00 | 1,911.00 | 1,911.00 | -0.47% | 263,950 |
| Mar 26, 2026 | 2,035.00 | 2,035.00 | 1,915.00 | 1,920.00 | 1,920.00 | -5.65% | 348,956 |
| Mar 25, 2026 | 2,000.00 | 2,050.00 | 1,977.00 | 2,035.00 | 2,035.00 | 2.36% | 423,031 |
| Mar 24, 2026 | 1,932.00 | 1,995.00 | 1,926.00 | 1,988.00 | 1,988.00 | 4.30% | 647,436 |
| Mar 23, 2026 | 1,950.00 | 1,963.00 | 1,898.00 | 1,906.00 | 1,906.00 | -3.25% | 440,158 |
| Mar 20, 2026 | 1,876.00 | 1,982.00 | 1,873.00 | 1,970.00 | 1,970.00 | 5.24% | 771,132 |
| Mar 19, 2026 | 1,873.00 | 1,882.00 | 1,845.00 | 1,872.00 | 1,872.00 | -0.90% | 173,858 |
| Mar 18, 2026 | 1,893.00 | 1,903.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.11% | 282,379 |