Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,874.00
-11.00 (-0.58%)
At close: Aug 14, 2026
Soosan Cebotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,821.00 | 1,920.00 | 1,808.00 | 1,889.00 | 1,889.00 | 3.17% | 568,535 |
| Jun 30, 2026 | 1,879.00 | 1,896.00 | 1,815.00 | 1,831.00 | 1,831.00 | -2.50% | 297,259 |
| Jun 29, 2026 | 1,691.00 | 1,890.00 | 1,691.00 | 1,878.00 | 1,878.00 | 9.50% | 691,826 |
| Jun 26, 2026 | 1,770.00 | 1,795.00 | 1,669.00 | 1,715.00 | 1,715.00 | -5.77% | 994,976 |
| Jun 25, 2026 | 1,895.00 | 1,959.00 | 1,807.00 | 1,820.00 | 1,820.00 | -3.96% | 866,280 |
| Jun 24, 2026 | 1,950.00 | 2,010.00 | 1,895.00 | 1,895.00 | 1,895.00 | -3.27% | 1,066,269 |
| Jun 23, 2026 | 2,110.00 | 2,135.00 | 1,959.00 | 1,959.00 | 1,959.00 | -7.16% | 939,319 |
| Jun 22, 2026 | 2,055.00 | 2,260.00 | 2,030.00 | 2,110.00 | 2,110.00 | - | 1,440,195 |
| Jun 19, 2026 | 2,325.00 | 2,325.00 | 2,075.00 | 2,110.00 | 2,110.00 | -9.25% | 1,348,510 |
| Jun 18, 2026 | 2,550.00 | 2,560.00 | 2,305.00 | 2,325.00 | 2,325.00 | -8.82% | 1,343,663 |
| Jun 17, 2026 | 2,700.00 | 2,705.00 | 2,525.00 | 2,550.00 | 2,550.00 | -3.23% | 1,169,307 |
| Jun 16, 2026 | 2,530.00 | 2,965.00 | 2,435.00 | 2,635.00 | 2,635.00 | 2.93% | 5,733,369 |
| Jun 15, 2026 | 2,900.00 | 2,900.00 | 2,550.00 | 2,560.00 | 2,560.00 | -3.40% | 2,868,779 |
| Jun 12, 2026 | 2,690.00 | 2,930.00 | 2,555.00 | 2,650.00 | 2,650.00 | 16.23% | 4,617,164 |
| Jun 11, 2026 | 2,345.00 | 2,370.00 | 2,265.00 | 2,280.00 | 2,280.00 | -6.56% | 722,989 |
| Jun 10, 2026 | 2,400.00 | 2,500.00 | 2,370.00 | 2,440.00 | 2,440.00 | -1.81% | 704,461 |
| Jun 9, 2026 | 2,290.00 | 2,495.00 | 2,280.00 | 2,485.00 | 2,485.00 | 10.20% | 1,001,651 |
| Jun 8, 2026 | 2,265.00 | 2,400.00 | 2,250.00 | 2,255.00 | 2,255.00 | -10.87% | 763,455 |
| Jun 5, 2026 | 2,530.00 | 2,570.00 | 2,460.00 | 2,530.00 | 2,530.00 | -2.69% | 771,988 |