Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 29,650
+150 (0.51%)
Last updated: May 19, 2026, 2:30 PM KST
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 35,550.00 | 36,400.00 | 34,450.00 | 35,700.00 | 35,700.00 | 4.85% | 131,629 |
| Apr 30, 2026 | 34,000.00 | 34,350.00 | 32,800.00 | 34,050.00 | 34,050.00 | -1.02% | 87,257 |
| Apr 29, 2026 | 32,600.00 | 34,600.00 | 32,000.00 | 34,400.00 | 34,400.00 | 1.93% | 85,295 |
| 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% | 67,278 |
| 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% | 70,143 |
| 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% | 189,576 |
| 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% | 172,474 |
| 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% | 81,624 |
| Mar 6, 2026 | 25,000.00 | 25,650.00 | 24,250.00 | 25,200.00 | 25,200.00 | 0.20% | 55,369 |