Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 24,850
-950 (-3.68%)
At close: Jan 30, 2026
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25,700.00 | 25,800.00 | 24,400.00 | 24,850.00 | 24,850.00 | -3.68% | 154,012 |
| Jan 29, 2026 | 25,600.00 | 25,950.00 | 25,050.00 | 25,800.00 | 25,800.00 | -0.19% | 90,047 |
| Jan 28, 2026 | 26,100.00 | 26,200.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.77% | 60,494 |
| Jan 27, 2026 | 27,350.00 | 27,350.00 | 25,750.00 | 26,050.00 | 26,050.00 | 1.36% | 160,530 |
| Jan 26, 2026 | 26,100.00 | 26,150.00 | 25,350.00 | 25,700.00 | 25,700.00 | -1.34% | 72,853 |
| Jan 23, 2026 | 26,250.00 | 26,500.00 | 25,300.00 | 26,050.00 | 26,050.00 | -0.38% | 81,336 |
| Jan 22, 2026 | 27,550.00 | 27,650.00 | 25,900.00 | 26,150.00 | 26,150.00 | -2.79% | 123,438 |
| Jan 21, 2026 | 26,550.00 | 27,550.00 | 26,350.00 | 26,900.00 | 26,900.00 | -0.74% | 179,852 |
| Jan 20, 2026 | 26,250.00 | 27,750.00 | 25,450.00 | 27,100.00 | 27,100.00 | 2.85% | 256,121 |
| Jan 19, 2026 | 25,950.00 | 26,550.00 | 25,600.00 | 26,350.00 | 26,350.00 | 7.77% | 214,574 |
| Jan 16, 2026 | 23,200.00 | 24,500.00 | 23,200.00 | 24,450.00 | 24,450.00 | 4.94% | 136,342 |
| Jan 15, 2026 | 23,100.00 | 23,350.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.65% | 39,211 |
| Jan 14, 2026 | 22,400.00 | 23,350.00 | 22,150.00 | 23,150.00 | 23,150.00 | 2.89% | 168,646 |
| Jan 13, 2026 | 22,200.00 | 22,500.00 | 21,950.00 | 22,500.00 | 22,500.00 | 1.35% | 41,787 |
| Jan 12, 2026 | 21,700.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | 3.74% | 93,815 |
| Jan 9, 2026 | 20,950.00 | 21,650.00 | 20,850.00 | 21,400.00 | 21,400.00 | 2.39% | 25,901 |
| Jan 8, 2026 | 21,100.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,900.00 | -0.95% | 21,396 |
| Jan 7, 2026 | 21,450.00 | 21,650.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.31% | 22,706 |
| Jan 6, 2026 | 21,800.00 | 21,850.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.47% | 27,640 |
| Jan 5, 2026 | 20,850.00 | 21,500.00 | 20,850.00 | 21,500.00 | 21,500.00 | 3.12% | 25,098 |
| Jan 2, 2026 | 21,200.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,850.00 | -1.42% | 34,733 |
| Dec 30, 2025 | 20,900.00 | 21,250.00 | 20,750.00 | 21,150.00 | 21,150.00 | 1.44% | 13,152 |
| Dec 29, 2025 | 21,100.00 | 21,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | -0.95% | 34,070 |
| Dec 26, 2025 | 21,500.00 | 21,550.00 | 20,950.00 | 21,050.00 | 21,050.00 | -1.86% | 27,105 |
| Dec 24, 2025 | 21,600.00 | 21,750.00 | 21,450.00 | 21,450.00 | 21,450.00 | -1.15% | 12,250 |
| Dec 23, 2025 | 22,000.00 | 22,050.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.36% | 12,261 |
| Dec 22, 2025 | 21,900.00 | 22,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.92% | 14,552 |
| Dec 19, 2025 | 21,650.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1.63% | 21,008 |
| Dec 18, 2025 | 21,700.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.61% | 25,050 |
| Dec 17, 2025 | 21,800.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.93% | 26,835 |
| Dec 16, 2025 | 22,000.00 | 22,300.00 | 21,450.00 | 21,600.00 | 21,600.00 | -1.37% | 38,365 |
| Dec 15, 2025 | 21,900.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,900.00 | -1.57% | 23,659 |
| Dec 12, 2025 | 22,050.00 | 22,400.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.14% | 113,795 |
| Dec 11, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.46% | 30,493 |
| Dec 10, 2025 | 22,000.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.45% | 24,249 |
| Dec 9, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | -1.79% | 23,513 |
| Dec 8, 2025 | 22,300.00 | 22,400.00 | 21,700.00 | 22,400.00 | 22,400.00 | 0.67% | 31,936 |
| Dec 5, 2025 | 21,600.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.77% | 33,195 |
| Dec 4, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.46% | 17,969 |
| Dec 3, 2025 | 21,200.00 | 21,550.00 | 21,050.00 | 21,550.00 | 21,550.00 | 2.62% | 37,862 |
| Dec 2, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 11,841 |
| Dec 1, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 13,056 |
| Nov 28, 2025 | 20,750.00 | 21,050.00 | 20,750.00 | 21,000.00 | 21,000.00 | 1.20% | 25,917 |
| Nov 27, 2025 | 20,850.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.24% | 18,752 |
| Nov 26, 2025 | 20,550.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.46% | 31,645 |
| Nov 25, 2025 | 20,750.00 | 20,850.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.49% | 16,915 |
| Nov 24, 2025 | 20,650.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | - | 14,304 |
| Nov 21, 2025 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -3.29% | 12,416 |
| Nov 20, 2025 | 20,500.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | 4.41% | 32,702 |
| Nov 19, 2025 | 20,200.00 | 20,450.00 | 19,900.00 | 20,400.00 | 20,400.00 | 1.75% | 21,704 |