Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 20,500
-100 (-0.49%)
At close: Nov 25, 2025
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 20,500.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | -3.14% | 34,668 |
| Nov 17, 2025 | 20,650.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,700.00 | 0.73% | 8,913 |
| Nov 14, 2025 | 20,500.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.67% | 38,528 |
| Nov 13, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.21% | 16,285 |
| Nov 12, 2025 | 20,700.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,650.00 | 1.23% | 11,122 |
| Nov 11, 2025 | 20,700.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.49% | 27,036 |
| Nov 10, 2025 | 20,200.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 22,799 |
| Nov 7, 2025 | 20,250.00 | 20,600.00 | 19,820.00 | 20,400.00 | 20,400.00 | -0.73% | 68,292 |
| Nov 6, 2025 | 20,900.00 | 20,900.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.72% | 19,777 |
| Nov 5, 2025 | 21,200.00 | 21,250.00 | 20,050.00 | 20,700.00 | 20,700.00 | -2.82% | 54,413 |
| Nov 4, 2025 | 21,550.00 | 21,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 22,713 |
| Nov 3, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.92% | 39,286 |
| Oct 31, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 35,043 |
| Oct 30, 2025 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.00% | 50,805 |
| Oct 29, 2025 | 22,250.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,550.00 | 3.44% | 60,537 |
| Oct 28, 2025 | 22,200.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,800.00 | -1.80% | 20,404 |
| Oct 27, 2025 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 1.83% | 49,565 |
| Oct 24, 2025 | 21,550.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.59% | 41,001 |
| Oct 23, 2025 | 21,350.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.70% | 28,290 |
| Oct 22, 2025 | 21,150.00 | 21,400.00 | 20,950.00 | 21,400.00 | 21,400.00 | - | 15,611 |
| Oct 21, 2025 | 21,150.00 | 21,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | 1.90% | 32,372 |
| Oct 20, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.24% | 19,966 |
| Oct 17, 2025 | 21,600.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,950.00 | -4.12% | 47,762 |
| Oct 16, 2025 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.02% | 45,818 |
| Oct 15, 2025 | 21,350.00 | 22,400.00 | 21,350.00 | 22,300.00 | 22,300.00 | 5.69% | 55,947 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.63% | 44,036 |
| Oct 13, 2025 | 21,200.00 | 21,500.00 | 20,750.00 | 21,450.00 | 21,450.00 | 0.70% | 23,579 |
| Oct 10, 2025 | 21,450.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.16% | 46,657 |
| Oct 2, 2025 | 21,100.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.71% | 38,657 |
| Oct 1, 2025 | 21,150.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 15,769 |
| Sep 30, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 13,031 |
| Sep 29, 2025 | 21,300.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.47% | 13,927 |
| Sep 26, 2025 | 21,350.00 | 21,550.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.09% | 35,839 |
| Sep 25, 2025 | 21,900.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | -0.69% | 30,097 |
| Sep 24, 2025 | 21,700.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.69% | 59,950 |
| Sep 23, 2025 | 21,600.00 | 22,350.00 | 21,550.00 | 21,850.00 | 21,850.00 | 0.23% | 42,418 |
| Sep 22, 2025 | 21,600.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | 2.59% | 24,412 |
| Sep 19, 2025 | 21,550.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.39% | 19,572 |
| Sep 18, 2025 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.23% | 41,256 |
| Sep 17, 2025 | 22,000.00 | 22,150.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 47,595 |
| Sep 16, 2025 | 21,800.00 | 22,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.15% | 24,382 |
| Sep 15, 2025 | 22,350.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | -3.33% | 38,845 |
| Sep 12, 2025 | 22,550.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | -2.17% | 43,060 |
| Sep 11, 2025 | 23,000.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 19,360 |