Skip to main content
logo
Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
+15.00 (0.71%)
Jun 22, 2026, 3:15 PM KST

Soosan Cebotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,325.002,325.002,075.002,110.002,110.00-9.25%1,348,510
Jun 18, 20262,550.002,560.002,305.002,325.002,325.00-8.82%1,343,663
Jun 17, 20262,700.002,705.002,525.002,550.002,550.00-3.23%1,169,307
Jun 16, 20262,530.002,965.002,435.002,635.002,635.002.93%5,733,369
Jun 15, 20262,900.002,900.002,550.002,560.002,560.00-3.40%2,868,779
Jun 12, 20262,690.002,930.002,555.002,650.002,650.0016.23%4,617,164
Jun 11, 20262,345.002,370.002,265.002,280.002,280.00-6.56%722,989
Jun 10, 20262,400.002,500.002,370.002,440.002,440.00-1.81%704,461
Jun 9, 20262,290.002,495.002,280.002,485.002,485.0010.20%1,001,651
Jun 8, 20262,265.002,400.002,250.002,255.002,255.00-10.87%763,455
Jun 5, 20262,530.002,570.002,460.002,530.002,530.00-2.69%771,988
Jun 4, 20262,550.002,660.002,535.002,600.002,600.000.19%752,190
Jun 2, 20262,485.002,615.002,420.002,595.002,595.001.76%1,035,313
Jun 1, 20262,660.002,670.002,530.002,550.002,550.00-9.89%1,261,165
May 29, 20262,730.002,930.002,560.002,830.002,830.009.90%3,942,786
May 28, 20262,680.002,695.002,460.002,575.002,575.00-4.63%1,302,304
May 27, 20262,830.002,845.002,680.002,700.002,700.00-5.92%1,079,409
May 26, 20263,000.003,070.002,820.002,870.002,870.00-1.20%1,723,377
May 22, 20262,885.002,950.002,795.002,905.002,905.005.64%1,426,346
May 21, 20262,770.002,985.002,725.002,750.002,750.007.42%3,025,078
May 20, 20262,665.002,670.002,515.002,560.002,560.00-4.30%748,304
May 19, 20262,660.002,745.002,575.002,675.002,675.000.94%1,066,554
May 18, 20262,715.002,755.002,570.002,650.002,650.00-6.53%1,773,426
May 15, 20263,055.003,065.002,775.002,835.002,835.00-3.90%2,418,384
May 14, 20263,000.003,060.002,910.002,950.002,950.00-1.67%1,986,106
May 13, 20263,020.003,040.002,940.003,000.003,000.00-2.76%1,515,312
May 12, 20263,180.003,305.003,030.003,085.003,085.00-4.64%3,725,058
May 11, 20263,455.003,465.003,235.003,235.003,235.00-10.14%4,306,269
May 8, 20263,605.003,665.003,410.003,600.003,600.00-6.74%9,586,592
May 7, 20263,415.004,045.003,235.003,860.003,860.0023.92%56,504,810
May 6, 20263,145.003,195.003,070.003,115.003,115.001.14%2,033,248
May 4, 20263,110.003,150.003,035.003,080.003,080.00-0.96%1,497,093
Apr 30, 20263,130.003,160.003,070.003,110.003,110.00-1.27%1,167,107
Apr 29, 20263,155.003,165.003,100.003,150.003,150.000.16%1,181,471
Apr 28, 20263,230.003,460.003,140.003,145.003,145.00-1.26%4,208,156
Apr 27, 20263,280.003,355.003,125.003,185.003,185.00-5.21%2,906,205
Apr 24, 20263,430.003,470.003,320.003,360.003,360.00-2.33%2,014,463
Apr 23, 20263,560.003,665.003,415.003,440.003,440.00-3.37%3,523,706
Apr 22, 20263,360.003,800.003,260.003,560.003,560.002.01%11,740,900
Apr 21, 20263,230.003,820.003,190.003,490.003,490.0010.97%26,852,840
Apr 20, 20263,130.003,270.003,045.003,145.003,145.00-4.12%2,996,282
Apr 17, 20263,015.003,570.002,950.003,280.003,280.008.43%18,525,850
Apr 16, 20263,310.003,380.002,965.003,025.003,025.00-8.19%5,317,510
Apr 15, 20263,270.003,345.003,270.003,295.003,295.004.27%2,771,981
Apr 14, 20263,060.003,160.003,020.003,160.003,160.005.16%2,699,410
Apr 13, 20262,870.003,005.002,870.003,005.003,005.00-0.83%1,847,312
Apr 10, 20263,145.003,290.002,960.003,030.003,030.002.89%9,851,579
Apr 9, 20262,455.003,425.002,455.002,945.002,945.009.07%51,079,710
Apr 8, 20262,195.002,700.002,150.002,700.002,700.0029.81%17,999,830
Apr 7, 20262,170.002,170.002,040.002,080.002,080.00-2.12%1,219,976