Soosan Industries Co., Ltd. (KRX:126720)
South Korea · Delayed Price · Currency is KRW 19,270
+70 (0.36%)
At close: Oct 27, 2026
Soosan Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 19,260.00 | 19,460.00 | 19,260.00 | 19,270.00 | 19,270.00 | 0.36% | 8,921 |
| Oct 26, 2026 | 19,470.00 | 19,480.00 | 19,200.00 | 19,200.00 | 19,200.00 | -1.08% | 11,626 |
| Oct 23, 2026 | 19,600.00 | 19,680.00 | 19,350.00 | 19,410.00 | 19,410.00 | -2.12% | 20,877 |
| Oct 22, 2026 | 19,950.00 | 20,300.00 | 19,780.00 | 19,830.00 | 19,830.00 | 0.05% | 20,265 |
| Oct 21, 2026 | 19,860.00 | 20,000.00 | 19,770.00 | 19,820.00 | 19,820.00 | 0.05% | 8,247 |
| Oct 20, 2026 | 20,250.00 | 20,250.00 | 19,710.00 | 19,810.00 | 19,810.00 | -1.93% | 22,163 |
| Oct 19, 2026 | 19,710.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.00% | 10,701 |
| Oct 16, 2026 | 19,800.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.16% | 15,090 |
| Oct 15, 2026 | 19,850.00 | 19,960.00 | 19,590.00 | 19,770.00 | 19,770.00 | -2.61% | 34,734 |
| Oct 14, 2026 | 20,400.00 | 20,750.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.25% | 10,243 |
| Oct 13, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.73% | 27,177 |
| Oct 12, 2026 | 20,900.00 | 21,050.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.61% | 21,363 |
| Oct 8, 2026 | 21,750.00 | 21,750.00 | 20,950.00 | 21,050.00 | 21,050.00 | -3.22% | 31,239 |
| Oct 7, 2026 | 21,900.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | 1.87% | 20,379 |
| Oct 6, 2026 | 21,550.00 | 21,600.00 | 21,300.00 | 21,350.00 | 21,350.00 | -0.70% | 9,590 |
| Oct 2, 2026 | 21,400.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.23% | 13,304 |
| Oct 1, 2026 | 21,500.00 | 21,650.00 | 21,150.00 | 21,450.00 | 21,450.00 | 0.70% | 13,167 |
| Sep 30, 2026 | 21,400.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.47% | 7,621 |
| Sep 29, 2026 | 21,450.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.62% | 13,847 |
| Sep 28, 2026 | 21,500.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.94% | 10,471 |
| Sep 23, 2026 | 21,600.00 | 21,700.00 | 21,300.00 | 21,350.00 | 21,350.00 | -1.39% | 11,160 |
| Sep 22, 2026 | 21,750.00 | 21,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | 0.70% | 17,400 |
| Sep 21, 2026 | 21,800.00 | 21,800.00 | 21,350.00 | 21,500.00 | 21,500.00 | -0.92% | 13,744 |
| Sep 18, 2026 | 21,900.00 | 21,950.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 6,934 |
| Sep 17, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 17,009 |
| Sep 16, 2026 | 21,650.00 | 21,650.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 12,498 |
| Sep 15, 2026 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | - | 15,969 |
| Sep 14, 2026 | 21,950.00 | 22,200.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.36% | 36,208 |
| 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 |