Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 20,850
-300 (-1.42%)
At close: Jul 16, 2026
Soosan Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 22,000.00 | 22,400.00 | 21,150.00 | 21,500.00 | 21,500.00 | -2.71% | 20,214 |
| Jul 6, 2026 | 22,400.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.67% | 15,868 |
| Jul 3, 2026 | 22,350.00 | 22,400.00 | 21,300.00 | 22,250.00 | 22,250.00 | 1.60% | 21,322 |
| Jul 2, 2026 | 22,400.00 | 22,700.00 | 21,750.00 | 21,900.00 | 21,900.00 | -3.10% | 42,016 |
| Jul 1, 2026 | 21,800.00 | 22,700.00 | 21,550.00 | 22,600.00 | 22,600.00 | 6.10% | 32,977 |
| Jun 30, 2026 | 21,900.00 | 22,050.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 19,297 |
| Jun 29, 2026 | 20,050.00 | 21,950.00 | 20,050.00 | 21,700.00 | 21,700.00 | 7.16% | 40,748 |
| Jun 26, 2026 | 20,350.00 | 21,050.00 | 19,790.00 | 20,250.00 | 20,250.00 | -1.22% | 34,166 |
| Jun 25, 2026 | 21,100.00 | 21,550.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 33,100 |
| Jun 24, 2026 | 21,000.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 22,490 |
| Jun 23, 2026 | 21,800.00 | 22,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | -5.44% | 55,985 |
| Jun 22, 2026 | 22,800.00 | 22,850.00 | 21,900.00 | 22,050.00 | 22,050.00 | -3.71% | 41,997 |
| Jun 19, 2026 | 24,150.00 | 24,150.00 | 22,350.00 | 22,900.00 | 22,900.00 | -3.58% | 62,310 |
| Jun 18, 2026 | 25,900.00 | 25,950.00 | 23,750.00 | 23,750.00 | 23,750.00 | -3.85% | 72,977 |
| Jun 17, 2026 | 25,100.00 | 25,300.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.40% | 21,790 |
| Jun 16, 2026 | 25,200.00 | 25,600.00 | 24,550.00 | 24,800.00 | 24,800.00 | 0.20% | 20,781 |
| Jun 15, 2026 | 25,150.00 | 25,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | 3.56% | 24,061 |
| Jun 12, 2026 | 25,050.00 | 25,050.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.21% | 25,583 |
| Jun 11, 2026 | 23,600.00 | 24,200.00 | 23,100.00 | 23,950.00 | 23,950.00 | 0.63% | 23,971 |
| Jun 10, 2026 | 23,650.00 | 24,150.00 | 22,900.00 | 23,800.00 | 23,800.00 | 1.49% | 58,881 |
| Jun 9, 2026 | 22,700.00 | 23,500.00 | 22,700.00 | 23,450.00 | 23,450.00 | 4.45% | 15,973 |
| Jun 8, 2026 | 22,500.00 | 23,500.00 | 22,000.00 | 22,450.00 | 22,450.00 | -4.87% | 32,195 |
| Jun 5, 2026 | 24,250.00 | 24,250.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.88% | 21,093 |
| Jun 4, 2026 | 24,650.00 | 25,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.41% | 26,071 |
| Jun 2, 2026 | 25,150.00 | 25,200.00 | 23,850.00 | 24,900.00 | 24,900.00 | -2.35% | 70,852 |
| Jun 1, 2026 | 26,050.00 | 26,500.00 | 24,950.00 | 25,500.00 | 25,500.00 | -3.59% | 58,354 |
| May 29, 2026 | 27,650.00 | 27,800.00 | 26,100.00 | 26,450.00 | 26,450.00 | -3.47% | 33,477 |
| May 28, 2026 | 27,700.00 | 28,050.00 | 26,350.00 | 27,400.00 | 27,400.00 | -1.08% | 96,214 |
| May 27, 2026 | 29,100.00 | 29,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | -2.46% | 59,939 |
| May 26, 2026 | 29,800.00 | 30,100.00 | 28,100.00 | 28,400.00 | 28,400.00 | -3.40% | 75,919 |
| May 22, 2026 | 29,850.00 | 30,150.00 | 29,100.00 | 29,400.00 | 29,400.00 | 1.73% | 35,213 |
| May 21, 2026 | 28,700.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,900.00 | 4.71% | 31,994 |
| May 20, 2026 | 28,700.00 | 28,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | -4.99% | 54,515 |
| May 19, 2026 | 29,300.00 | 29,800.00 | 28,200.00 | 29,050.00 | 29,050.00 | -1.53% | 58,297 |
| May 18, 2026 | 30,000.00 | 30,150.00 | 28,400.00 | 29,500.00 | 29,500.00 | -2.32% | 47,962 |
| May 15, 2026 | 31,050.00 | 31,350.00 | 29,400.00 | 30,200.00 | 30,200.00 | -1.63% | 121,519 |
| May 14, 2026 | 30,300.00 | 31,100.00 | 27,850.00 | 30,700.00 | 30,700.00 | 2.68% | 72,907 |
| May 13, 2026 | 30,500.00 | 31,500.00 | 29,550.00 | 29,900.00 | 29,900.00 | -3.70% | 50,839 |
| May 12, 2026 | 32,500.00 | 33,150.00 | 30,000.00 | 31,050.00 | 31,050.00 | -3.57% | 150,875 |
| May 11, 2026 | 33,700.00 | 33,750.00 | 32,000.00 | 32,200.00 | 32,200.00 | -3.88% | 46,902 |
| May 8, 2026 | 35,100.00 | 35,100.00 | 32,700.00 | 33,500.00 | 33,500.00 | -4.01% | 67,072 |
| May 7, 2026 | 35,250.00 | 35,300.00 | 33,600.00 | 34,900.00 | 34,900.00 | 2.35% | 71,662 |
| May 6, 2026 | 35,350.00 | 35,450.00 | 33,450.00 | 34,100.00 | 34,100.00 | -4.48% | 92,936 |