Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea · Delayed Price · Currency is KRW 1,583.00
-3.00 (-0.19%)
Last updated: Jul 21, 2026, 2:12 PM KST
Soosan Cebotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,555.00 | 1,600.00 | 1,552.00 | 1,578.00 | - | -0.50% | 158,231 |
| 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 |
| Jun 4, 2026 | 2,550.00 | 2,660.00 | 2,535.00 | 2,600.00 | 2,600.00 | 0.19% | 752,190 |
| Jun 2, 2026 | 2,485.00 | 2,615.00 | 2,420.00 | 2,595.00 | 2,595.00 | 1.76% | 1,035,313 |
| Jun 1, 2026 | 2,660.00 | 2,670.00 | 2,530.00 | 2,550.00 | 2,550.00 | -9.89% | 1,261,165 |
| 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 |