Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 21,700
+100 (0.46%)
At close: Sep 17, 2026
Soosan Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 14,718 |
| Sep 16, 2026 | 21,650.00 | 21,650.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 12,346 |
| Sep 15, 2026 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | - | 14,432 |
| Sep 14, 2026 | 21,950.00 | 22,200.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.36% | 33,843 |
| Sep 11, 2026 | 22,050.00 | 22,550.00 | 21,800.00 | 22,350.00 | 22,350.00 | 1.59% | 23,322 |
| Sep 10, 2026 | 22,100.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.12% | 76,477 |
| Sep 9, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,250.00 | 22,250.00 | -1.11% | 39,747 |
| Sep 8, 2026 | 22,650.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 4.17% | 64,607 |
| Sep 7, 2026 | 21,400.00 | 21,800.00 | 21,100.00 | 21,600.00 | 21,600.00 | 1.89% | 23,906 |
| Sep 4, 2026 | 21,200.00 | 21,350.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.24% | 10,432 |
| Sep 3, 2026 | 21,050.00 | 21,400.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.95% | 20,272 |
| Sep 2, 2026 | 21,100.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,950.00 | -2.10% | 9,937 |
| Sep 1, 2026 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 15,830 |
| Aug 31, 2026 | 21,600.00 | 21,600.00 | 21,050.00 | 21,400.00 | 21,400.00 | -1.83% | 15,862 |
| Aug 28, 2026 | 21,800.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 14,388 |
| Aug 27, 2026 | 22,050.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | -2.47% | 29,062 |
| Aug 26, 2026 | 22,150.00 | 22,900.00 | 21,950.00 | 22,250.00 | 22,250.00 | 1.60% | 43,126 |
| Aug 25, 2026 | 21,150.00 | 21,950.00 | 20,650.00 | 21,900.00 | 21,900.00 | 4.53% | 37,882 |
| Aug 24, 2026 | 21,100.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | 0.72% | 12,069 |
| Aug 21, 2026 | 21,300.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.65% | 16,229 |
| Aug 20, 2026 | 21,200.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | 0.48% | 23,322 |
| Aug 19, 2026 | 21,500.00 | 21,600.00 | 21,050.00 | 21,050.00 | 21,050.00 | -3.44% | 27,429 |
| Aug 18, 2026 | 22,950.00 | 22,950.00 | 21,650.00 | 21,800.00 | 21,800.00 | -4.39% | 32,444 |
| Aug 14, 2026 | 23,250.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.65% | 26,707 |
| Aug 13, 2026 | 23,600.00 | 24,150.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.22% | 32,499 |
| Aug 12, 2026 | 23,400.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 0.22% | 15,283 |
| Aug 11, 2026 | 23,200.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.29% | 14,248 |
| Aug 10, 2026 | 22,700.00 | 23,250.00 | 22,650.00 | 23,250.00 | 23,250.00 | 4.26% | 13,134 |
| Aug 7, 2026 | 22,350.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.22% | 7,836 |
| Aug 6, 2026 | 22,300.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.89% | 8,997 |
| Aug 5, 2026 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 1.81% | 15,443 |
| Aug 4, 2026 | 21,250.00 | 22,200.00 | 21,250.00 | 22,150.00 | 22,150.00 | 4.98% | 24,361 |
| Aug 3, 2026 | 21,450.00 | 21,700.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.63% | 15,142 |
| Jul 31, 2026 | 20,850.00 | 21,600.00 | 20,800.00 | 21,450.00 | 21,450.00 | 5.93% | 17,977 |
| Jul 30, 2026 | 19,540.00 | 20,850.00 | 19,540.00 | 20,250.00 | 20,250.00 | 3.16% | 25,903 |
| Jul 29, 2026 | 21,000.00 | 21,200.00 | 19,430.00 | 19,630.00 | 19,630.00 | -5.85% | 48,839 |
| Jul 28, 2026 | 21,650.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,850.00 | -5.23% | 24,899 |
| Jul 27, 2026 | 21,950.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.45% | 16,689 |
| Jul 24, 2026 | 21,550.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 1.61% | 30,497 |
| Jul 23, 2026 | 20,700.00 | 21,800.00 | 20,700.00 | 21,750.00 | 21,750.00 | 5.84% | 23,744 |
| Jul 22, 2026 | 20,750.00 | 21,200.00 | 20,550.00 | 20,550.00 | 20,550.00 | 0.74% | 20,537 |
| Jul 21, 2026 | 20,150.00 | 20,800.00 | 19,990.00 | 20,400.00 | 20,400.00 | 0.25% | 27,481 |
| Jul 20, 2026 | 20,500.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,350.00 | -2.40% | 23,658 |
| Jul 16, 2026 | 20,950.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | -1.42% | 19,125 |
| Jul 15, 2026 | 21,000.00 | 21,450.00 | 21,000.00 | 21,150.00 | 21,150.00 | 2.17% | 25,504 |
| Jul 14, 2026 | 21,200.00 | 21,200.00 | 20,250.00 | 20,700.00 | 20,700.00 | -0.72% | 29,499 |
| Jul 13, 2026 | 21,850.00 | 22,450.00 | 20,800.00 | 20,850.00 | 20,850.00 | -4.36% | 29,806 |
| Jul 10, 2026 | 20,900.00 | 22,150.00 | 20,900.00 | 21,800.00 | 21,800.00 | 5.06% | 28,773 |
| Jul 9, 2026 | 20,700.00 | 21,600.00 | 20,500.00 | 20,750.00 | 20,750.00 | -0.48% | 42,034 |
| Jul 8, 2026 | 21,300.00 | 21,650.00 | 20,650.00 | 20,850.00 | 20,850.00 | -3.02% | 36,908 |