Skip to main content
SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,380.00
-430.00 (-4.88%)
At close: Mar 9, 2026

SOOSAN INT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,800.008,830.008,330.008,380.008,380.00-4.88%13,637
Mar 6, 20268,700.008,890.008,700.008,810.008,810.00-0.90%11,863
Mar 5, 20268,410.008,990.008,410.008,890.008,890.007.11%18,543
Mar 4, 20268,900.009,010.008,300.008,300.008,300.00-7.88%52,777
Mar 3, 20269,200.009,200.009,000.009,010.009,010.00-2.07%43,239
Feb 27, 20269,260.009,260.009,110.009,200.009,200.00-0.76%23,170
Feb 26, 20269,340.009,350.009,240.009,270.009,270.00-0.75%21,794
Feb 25, 20269,440.009,440.009,200.009,340.009,340.00-0.11%17,243
Feb 24, 20269,330.009,380.009,180.009,350.009,350.000.21%35,028
Feb 23, 20269,280.009,370.009,280.009,330.009,330.000.54%12,903
Feb 20, 20269,400.009,410.009,200.009,280.009,280.00-1.28%20,505
Feb 19, 20269,200.009,450.009,170.009,400.009,400.001.95%27,358
Feb 13, 20269,220.009,270.009,120.009,220.009,220.00-5,152
Feb 12, 20269,160.009,260.009,100.009,220.009,220.000.66%16,310
Feb 11, 20269,160.009,170.009,000.009,160.009,160.000.66%12,487
Feb 10, 20269,100.009,180.009,020.009,100.009,100.000.11%7,401
Feb 9, 20268,970.009,090.008,900.009,090.009,090.000.89%14,074
Feb 6, 20269,080.009,100.008,830.009,010.009,010.00-0.77%29,178
Feb 5, 20269,210.009,210.009,070.009,080.009,080.00-0.87%10,222
Feb 4, 20269,200.009,210.009,080.009,160.009,160.00-0.11%6,822
Feb 3, 20269,080.009,170.009,080.009,170.009,170.000.88%6,146
Feb 2, 20269,200.009,200.009,020.009,090.009,090.00-1.20%13,618
Jan 30, 20269,340.009,390.009,130.009,200.009,200.00-1.50%15,391
Jan 29, 20269,310.009,350.009,150.009,340.009,340.00-0.43%44,448
Jan 28, 20269,480.009,550.009,370.009,380.009,380.00-1.26%21,371
Jan 27, 20269,450.009,550.009,380.009,500.009,500.000.53%26,591
Jan 26, 20269,320.009,550.009,270.009,450.009,450.001.39%26,938
Jan 23, 20269,300.009,390.009,290.009,320.009,320.000.32%18,498
Jan 22, 20269,360.009,410.009,170.009,290.009,290.00-0.75%12,484
Jan 21, 20269,380.009,490.009,000.009,360.009,360.000.32%16,603
Jan 20, 20269,160.009,420.009,120.009,330.009,330.001.74%22,287
Jan 19, 20269,190.009,220.009,000.009,170.009,170.000.22%25,967
Jan 16, 20269,190.009,220.009,000.009,150.009,150.00-0.44%27,465
Jan 15, 20269,120.009,290.009,100.009,190.009,190.000.77%6,712
Jan 14, 20269,180.009,200.009,080.009,120.009,120.00-0.44%7,644
Jan 13, 20269,270.009,290.009,140.009,160.009,160.00-1.19%12,680
Jan 12, 20269,250.009,300.009,000.009,270.009,270.001.20%12,185
Jan 9, 20269,260.009,260.009,020.009,160.009,160.001.22%9,621
Jan 8, 20269,340.009,340.009,050.009,050.009,050.00-1.84%10,290
Jan 7, 20269,320.009,320.009,160.009,220.009,220.00-1.07%14,364
Jan 6, 20269,630.009,630.009,300.009,320.009,320.00-3.22%10,339
Jan 5, 20269,740.009,760.009,520.009,630.009,630.00-1.13%10,879
Jan 2, 20269,650.009,770.009,540.009,740.009,740.000.21%6,914
Dec 30, 20259,620.009,730.009,440.009,720.009,720.001.04%14,460
Dec 29, 20259,680.009,860.009,480.009,620.009,620.00-0.82%48,427
Dec 26, 20259,570.009,720.009,370.009,700.009,500.001.68%41,701
Dec 24, 20259,460.009,590.009,420.009,540.009,343.300.85%10,033
Dec 23, 20259,560.009,650.009,370.009,460.009,264.95-0.73%31,066
Dec 22, 20259,260.009,560.009,200.009,530.009,333.512.80%31,072
Dec 19, 20259,180.009,320.009,050.009,270.009,078.871.53%22,833
Dec 18, 20259,190.009,290.009,130.009,130.008,941.75-0.65%16,772
Dec 17, 20259,050.009,220.009,050.009,190.009,000.521.55%5,059
Dec 16, 20259,280.009,300.009,050.009,050.008,863.40-1.95%11,175
Dec 15, 20259,250.009,360.009,220.009,230.009,039.69-0.97%7,002
Dec 12, 20259,320.009,390.009,230.009,320.009,127.84-7,294
Dec 11, 20259,500.009,500.009,260.009,320.009,127.84-9,743
Dec 10, 20259,230.009,460.009,230.009,320.009,127.840.87%11,791
Dec 9, 20259,390.009,390.009,240.009,240.009,049.48-1.07%8,435
Dec 8, 20259,450.009,450.009,290.009,340.009,147.42-1.16%13,135
Dec 5, 20259,470.009,600.009,360.009,450.009,255.15-0.21%37,422
Dec 4, 20259,360.009,580.009,220.009,470.009,274.741.72%17,342
Dec 3, 20259,400.009,680.009,310.009,310.009,118.04-0.96%62,253
Dec 2, 20259,070.009,630.009,070.009,400.009,206.192.84%36,026
Dec 1, 20259,230.009,360.009,110.009,140.008,951.55-0.87%6,724
Nov 28, 20259,050.009,250.009,040.009,220.009,029.901.88%4,537
Nov 27, 20259,030.009,190.009,000.009,050.008,863.400.22%5,290
Nov 26, 20258,980.009,100.008,960.009,030.008,843.810.56%7,548
Nov 25, 20259,020.009,170.008,960.008,980.008,794.85-0.44%16,488
Nov 24, 20259,100.009,220.009,000.009,020.008,834.02-0.88%4,861
Nov 21, 20259,180.009,180.009,040.009,100.008,912.37-0.87%6,695
Nov 20, 20259,010.009,270.009,010.009,180.008,990.720.77%4,475
Nov 19, 20259,010.009,240.009,010.009,110.008,922.160.22%8,637
Nov 18, 20259,250.009,340.009,070.009,090.008,902.58-1.73%12,798
Nov 17, 20259,310.009,510.009,200.009,250.009,059.28-1.60%10,598
Nov 14, 20259,700.009,700.009,360.009,400.009,206.19-3.39%17,321
Nov 13, 20259,690.0010,070.009,580.009,730.009,529.381.57%59,819
Nov 12, 20259,370.009,580.009,270.009,580.009,382.472.79%12,548
Nov 11, 20259,380.009,670.009,300.009,320.009,127.84-1.58%9,168
Nov 10, 20259,190.009,470.009,190.009,470.009,274.743.05%8,031
Nov 7, 20259,160.009,430.009,160.009,190.009,000.52-4.37%15,928
Nov 6, 20259,570.009,680.009,250.009,610.009,411.86-0.52%15,585
Nov 5, 20259,200.009,660.009,010.009,660.009,460.823.98%28,079
Nov 4, 20259,380.009,460.009,210.009,290.009,098.45-0.96%34,009
Nov 3, 20259,490.009,630.009,350.009,380.009,186.60-1.05%23,915
Oct 31, 20259,700.009,730.009,480.009,480.009,284.54-2.27%18,551
Oct 30, 20259,770.009,850.009,640.009,700.009,500.00-0.72%24,487
Oct 29, 20259,750.009,840.009,690.009,770.009,568.56-0.71%24,009
Oct 28, 20259,820.009,920.009,750.009,840.009,637.11-0.30%35,036
Oct 27, 20259,850.0010,030.009,850.009,870.009,666.49-1.10%25,360
Oct 24, 202510,070.0010,070.009,930.009,980.009,774.23-0.89%13,617
Oct 23, 202510,140.0010,290.009,990.0010,070.009,862.37-0.69%10,901
Oct 22, 20259,950.0010,190.009,890.0010,140.009,930.931.91%17,059
Oct 21, 20259,930.0010,030.009,860.009,950.009,744.850.20%11,778
Oct 20, 202510,200.0010,200.009,810.009,930.009,725.260.40%8,704
Oct 17, 202510,150.0010,370.009,820.009,890.009,686.08-2.47%20,004
Oct 16, 202510,210.0010,370.0010,140.0010,140.009,930.93-1.65%12,766
Oct 15, 202510,200.0010,360.0010,200.0010,310.0010,097.420.98%11,295
Oct 14, 202510,100.0010,210.009,880.0010,210.009,999.481.09%24,315
Oct 13, 20259,510.0010,100.009,510.0010,100.009,891.753.17%22,543
Oct 10, 202510,000.0010,050.009,790.009,790.009,588.14-2.30%20,789