Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,873.00
-34.00 (-1.78%)
Sep 11, 2026, 3:30 PM KST
Soosan Cebotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 159,367 |
| Sep 9, 2026 | 1,872.00 | 1,915.00 | 1,867.00 | 1,899.00 | 1,899.00 | 1.44% | 194,897 |
| Sep 8, 2026 | 1,875.00 | 1,920.00 | 1,867.00 | 1,872.00 | 1,872.00 | -0.16% | 281,346 |
| 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% | 133,602 |
| Sep 1, 2026 | 1,861.00 | 1,882.00 | 1,812.00 | 1,836.00 | 1,836.00 | -3.06% | 310,399 |
| 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% | 162,786 |
| Aug 24, 2026 | 1,760.00 | 1,775.00 | 1,720.00 | 1,771.00 | 1,771.00 | 2.25% | 81,164 |
| Aug 21, 2026 | 1,777.00 | 1,777.00 | 1,712.00 | 1,732.00 | 1,732.00 | -2.53% | 233,379 |
| Aug 20, 2026 | 1,776.00 | 1,810.00 | 1,766.00 | 1,777.00 | 1,777.00 | 0.17% | 107,966 |
| Aug 19, 2026 | 1,805.00 | 1,805.00 | 1,745.00 | 1,774.00 | 1,774.00 | -1.72% | 141,347 |
| Aug 18, 2026 | 1,879.00 | 1,879.00 | 1,793.00 | 1,805.00 | 1,805.00 | -3.68% | 249,054 |
| Aug 14, 2026 | 1,890.00 | 1,908.00 | 1,825.00 | 1,874.00 | 1,874.00 | -0.58% | 173,713 |
| 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% | 333,678 |
| 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% | 300,553 |
| 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% | 329,559 |
| Jul 30, 2026 | 1,330.00 | 1,490.00 | 1,330.00 | 1,443.00 | 1,443.00 | 0.21% | 344,663 |
| Jul 29, 2026 | 1,553.00 | 1,594.00 | 1,405.00 | 1,440.00 | 1,440.00 | -7.22% | 561,241 |
| Jul 28, 2026 | 1,611.00 | 1,635.00 | 1,534.00 | 1,552.00 | 1,552.00 | -5.31% | 330,569 |
| Jul 27, 2026 | 1,640.00 | 1,680.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1.49% | 176,542 |
| Jul 24, 2026 | 1,661.00 | 1,679.00 | 1,615.00 | 1,615.00 | 1,615.00 | -3.87% | 242,028 |
| Jul 23, 2026 | 1,594.00 | 1,680.00 | 1,594.00 | 1,680.00 | 1,680.00 | 5.59% | 259,390 |
| Jul 22, 2026 | 1,612.00 | 1,657.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.06% | 259,782 |
| Jul 21, 2026 | 1,555.00 | 1,615.00 | 1,552.00 | 1,592.00 | 1,592.00 | 0.38% | 326,708 |
| Jul 20, 2026 | 1,660.00 | 1,660.00 | 1,582.00 | 1,586.00 | 1,586.00 | -4.05% | 279,622 |
| Jul 16, 2026 | 1,705.00 | 1,705.00 | 1,620.00 | 1,653.00 | 1,653.00 | -3.73% | 188,428 |
| Jul 15, 2026 | 1,655.00 | 1,720.00 | 1,655.00 | 1,717.00 | 1,717.00 | 4.82% | 337,110 |
| Jul 14, 2026 | 1,635.00 | 1,659.00 | 1,562.00 | 1,638.00 | 1,638.00 | -0.73% | 518,879 |
| Jul 13, 2026 | 1,792.00 | 1,827.00 | 1,650.00 | 1,650.00 | 1,650.00 | -7.72% | 500,797 |
| Jul 10, 2026 | 1,700.00 | 1,815.00 | 1,700.00 | 1,788.00 | 1,788.00 | 4.87% | 365,678 |
| Jul 9, 2026 | 1,686.00 | 1,750.00 | 1,656.00 | 1,705.00 | 1,705.00 | -1.22% | 448,148 |
| Jul 8, 2026 | 1,782.00 | 1,841.00 | 1,706.00 | 1,726.00 | 1,726.00 | -6.40% | 514,838 |
| Jul 7, 2026 | 1,870.00 | 1,960.00 | 1,800.00 | 1,844.00 | 1,844.00 | -1.18% | 838,352 |
| Jul 6, 2026 | 1,850.00 | 1,895.00 | 1,811.00 | 1,866.00 | 1,866.00 | -0.74% | 351,466 |
| Jul 3, 2026 | 1,840.00 | 1,880.00 | 1,765.00 | 1,880.00 | 1,880.00 | 0.70% | 509,562 |
| Jul 2, 2026 | 1,877.00 | 1,981.00 | 1,818.00 | 1,867.00 | 1,867.00 | -1.16% | 975,004 |