Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 33,750
-150 (-0.44%)
At close: Apr 28, 2026
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,100.00 | 35,200.00 | 33,250.00 | 33,750.00 | 33,750.00 | -0.44% | 108,345 |
| Apr 27, 2026 | 34,500.00 | 34,550.00 | 32,400.00 | 33,900.00 | 33,900.00 | 0.30% | 127,051 |
| Apr 24, 2026 | 30,600.00 | 34,500.00 | 29,850.00 | 33,800.00 | 33,800.00 | 10.28% | 287,712 |
| Apr 23, 2026 | 29,350.00 | 31,300.00 | 29,100.00 | 30,650.00 | 30,650.00 | 7.17% | 285,823 |
| Apr 22, 2026 | 28,850.00 | 28,850.00 | 27,950.00 | 28,600.00 | 28,600.00 | -1.55% | 69,649 |
| Apr 21, 2026 | 29,050.00 | 29,900.00 | 28,950.00 | 29,050.00 | 29,050.00 | 0.35% | 74,035 |
| Apr 20, 2026 | 29,500.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,950.00 | -2.36% | 47,645 |
| Apr 17, 2026 | 29,750.00 | 29,750.00 | 29,100.00 | 29,650.00 | 29,650.00 | -0.17% | 67,266 |
| Apr 16, 2026 | 29,600.00 | 29,750.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.71% | 95,656 |
| Apr 15, 2026 | 29,150.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | 1.04% | 89,278 |
| Apr 14, 2026 | 28,800.00 | 29,050.00 | 28,150.00 | 28,900.00 | 28,900.00 | 2.12% | 52,744 |
| Apr 13, 2026 | 28,200.00 | 28,800.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.57% | 77,739 |
| Apr 10, 2026 | 29,300.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.05% | 65,825 |
| Apr 9, 2026 | 28,700.00 | 29,300.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.87% | 62,097 |
| Apr 8, 2026 | 28,300.00 | 29,200.00 | 27,950.00 | 28,700.00 | 28,700.00 | 4.55% | 122,003 |
| Apr 7, 2026 | 28,100.00 | 28,100.00 | 26,750.00 | 27,450.00 | 27,450.00 | 0.18% | 42,752 |
| Apr 6, 2026 | 28,800.00 | 28,950.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.97% | 70,105 |
| Apr 3, 2026 | 26,400.00 | 28,550.00 | 26,300.00 | 27,950.00 | 27,950.00 | 8.12% | 119,014 |
| Apr 2, 2026 | 27,600.00 | 27,700.00 | 25,350.00 | 25,850.00 | 25,850.00 | -6.00% | 109,761 |
| Apr 1, 2026 | 27,200.00 | 27,650.00 | 26,650.00 | 27,500.00 | 27,500.00 | 6.18% | 62,994 |
| Mar 31, 2026 | 26,650.00 | 26,950.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.26% | 47,939 |
| Mar 30, 2026 | 25,750.00 | 26,600.00 | 25,400.00 | 26,500.00 | 26,500.00 | -1.30% | 61,549 |
| Mar 27, 2026 | 26,850.00 | 27,225.00 | 26,200.00 | 26,850.00 | 26,850.00 | -2.54% | 44,086 |
| Mar 26, 2026 | 29,000.00 | 29,000.00 | 27,450.00 | 27,550.00 | 27,550.00 | -4.67% | 44,234 |
| Mar 25, 2026 | 29,450.00 | 29,950.00 | 28,650.00 | 28,900.00 | 28,900.00 | -0.86% | 67,965 |
| Mar 24, 2026 | 30,650.00 | 31,250.00 | 27,350.00 | 29,150.00 | 29,150.00 | -2.83% | 189,566 |
| Mar 23, 2026 | 31,600.00 | 31,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | -2.28% | 202,718 |
| Mar 20, 2026 | 28,700.00 | 31,100.00 | 28,450.00 | 30,700.00 | 30,700.00 | 9.64% | 218,748 |
| Mar 19, 2026 | 28,000.00 | 28,450.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.10% | 59,401 |
| Mar 18, 2026 | 27,500.00 | 29,350.00 | 27,350.00 | 28,600.00 | 28,600.00 | 5.34% | 145,034 |
| Mar 17, 2026 | 27,850.00 | 28,250.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.91% | 72,418 |
| Mar 16, 2026 | 29,000.00 | 29,100.00 | 27,250.00 | 27,400.00 | 27,400.00 | -6.48% | 106,569 |
| Mar 13, 2026 | 28,000.00 | 29,800.00 | 27,650.00 | 29,300.00 | 29,300.00 | 1.56% | 165,674 |
| Mar 12, 2026 | 26,600.00 | 28,950.00 | 26,550.00 | 28,850.00 | 28,850.00 | 9.90% | 166,670 |
| Mar 11, 2026 | 26,650.00 | 26,650.00 | 25,650.00 | 26,250.00 | 26,250.00 | 1.35% | 67,923 |
| Mar 10, 2026 | 25,000.00 | 26,100.00 | 24,400.00 | 25,900.00 | 25,900.00 | 8.37% | 75,257 |
| Mar 9, 2026 | 24,900.00 | 24,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | -5.16% | 73,499 |
| Mar 6, 2026 | 25,000.00 | 25,650.00 | 24,250.00 | 25,200.00 | 25,200.00 | 0.20% | 55,369 |
| Mar 5, 2026 | 24,800.00 | 25,600.00 | 24,600.00 | 25,150.00 | 25,150.00 | 7.94% | 63,211 |
| Mar 4, 2026 | 25,200.00 | 25,450.00 | 22,850.00 | 23,300.00 | 23,300.00 | -11.24% | 100,776 |
| Mar 3, 2026 | 27,150.00 | 27,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | -6.08% | 76,539 |
| Feb 27, 2026 | 28,550.00 | 29,350.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.76% | 67,363 |
| Feb 26, 2026 | 29,450.00 | 29,550.00 | 28,150.00 | 28,450.00 | 28,450.00 | -3.07% | 75,971 |
| Feb 25, 2026 | 29,300.00 | 29,650.00 | 29,100.00 | 29,350.00 | 28,450.00 | -0.17% | 71,049 |
| Feb 24, 2026 | 29,050.00 | 29,500.00 | 28,550.00 | 29,400.00 | 28,498.47 | 1.20% | 94,804 |
| Feb 23, 2026 | 29,700.00 | 29,900.00 | 28,300.00 | 29,050.00 | 28,159.20 | -0.51% | 191,138 |
| Feb 20, 2026 | 27,600.00 | 29,650.00 | 27,100.00 | 29,200.00 | 28,304.60 | 6.96% | 273,687 |
| Feb 19, 2026 | 26,950.00 | 27,500.00 | 26,850.00 | 27,300.00 | 26,462.86 | 3.41% | 97,629 |
| Feb 13, 2026 | 26,150.00 | 27,000.00 | 25,800.00 | 26,400.00 | 25,590.46 | -0.38% | 74,816 |
| Feb 12, 2026 | 26,750.00 | 26,750.00 | 25,900.00 | 26,500.00 | 25,687.39 | -0.93% | 55,593 |