SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea
· Delayed Price · Currency is KRW 9,450.00
-20.00 (-0.21%)
At close: Dec 5, 2025
SOOSAN INT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,470.00 | 9,600.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.21% | 37,422 |
| Dec 4, 2025 | 9,360.00 | 9,580.00 | 9,220.00 | 9,470.00 | 9,470.00 | 1.72% | 17,342 |
| Dec 3, 2025 | 9,400.00 | 9,680.00 | 9,310.00 | 9,310.00 | 9,310.00 | -0.96% | 62,246 |
| Dec 2, 2025 | 9,070.00 | 9,630.00 | 9,070.00 | 9,400.00 | 9,400.00 | 2.84% | 35,824 |
| Dec 1, 2025 | 9,230.00 | 9,360.00 | 9,110.00 | 9,140.00 | 9,140.00 | -0.87% | 6,722 |
| Nov 28, 2025 | 9,050.00 | 9,250.00 | 9,040.00 | 9,220.00 | 9,220.00 | 1.88% | 4,537 |
| Nov 27, 2025 | 9,030.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.22% | 5,290 |
| Nov 26, 2025 | 8,980.00 | 9,100.00 | 8,960.00 | 9,030.00 | 9,030.00 | 0.56% | 7,547 |
| Nov 25, 2025 | 9,020.00 | 9,170.00 | 8,960.00 | 8,980.00 | 8,980.00 | -0.44% | 16,488 |
| Nov 24, 2025 | 9,100.00 | 9,220.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.88% | 4,861 |
| Nov 21, 2025 | 9,180.00 | 9,180.00 | 9,040.00 | 9,100.00 | 9,100.00 | -0.87% | 6,695 |
| Nov 20, 2025 | 9,010.00 | 9,270.00 | 9,010.00 | 9,180.00 | 9,180.00 | 0.77% | 4,475 |
| Nov 19, 2025 | 9,010.00 | 9,240.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.22% | 8,637 |
| Nov 18, 2025 | 9,250.00 | 9,340.00 | 9,070.00 | 9,090.00 | 9,090.00 | -1.73% | 12,798 |
| Nov 17, 2025 | 9,310.00 | 9,510.00 | 9,200.00 | 9,250.00 | 9,250.00 | -1.60% | 10,598 |
| Nov 14, 2025 | 9,700.00 | 9,700.00 | 9,360.00 | 9,400.00 | 9,400.00 | -3.39% | 17,321 |
| Nov 13, 2025 | 9,690.00 | 10,070.00 | 9,580.00 | 9,730.00 | 9,730.00 | 1.57% | 59,819 |
| Nov 12, 2025 | 9,370.00 | 9,580.00 | 9,270.00 | 9,580.00 | 9,580.00 | 2.79% | 12,548 |
| Nov 11, 2025 | 9,380.00 | 9,670.00 | 9,300.00 | 9,320.00 | 9,320.00 | -1.58% | 9,168 |
| Nov 10, 2025 | 9,190.00 | 9,470.00 | 9,190.00 | 9,470.00 | 9,470.00 | 3.05% | 8,031 |
| Nov 7, 2025 | 9,160.00 | 9,430.00 | 9,160.00 | 9,190.00 | 9,190.00 | -4.37% | 15,928 |
| Nov 6, 2025 | 9,570.00 | 9,680.00 | 9,250.00 | 9,610.00 | 9,610.00 | -0.52% | 15,585 |
| Nov 5, 2025 | 9,200.00 | 9,660.00 | 9,010.00 | 9,660.00 | 9,660.00 | 3.98% | 28,079 |
| Nov 4, 2025 | 9,380.00 | 9,460.00 | 9,210.00 | 9,290.00 | 9,290.00 | -0.96% | 34,009 |
| Nov 3, 2025 | 9,490.00 | 9,630.00 | 9,350.00 | 9,380.00 | 9,380.00 | -1.05% | 23,915 |
| Oct 31, 2025 | 9,700.00 | 9,730.00 | 9,480.00 | 9,480.00 | 9,480.00 | -2.27% | 18,551 |
| Oct 30, 2025 | 9,770.00 | 9,850.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.72% | 24,487 |
| Oct 29, 2025 | 9,750.00 | 9,840.00 | 9,690.00 | 9,770.00 | 9,770.00 | -0.71% | 24,009 |
| Oct 28, 2025 | 9,820.00 | 9,920.00 | 9,750.00 | 9,840.00 | 9,840.00 | -0.30% | 35,036 |
| Oct 27, 2025 | 9,850.00 | 10,030.00 | 9,850.00 | 9,870.00 | 9,870.00 | -1.10% | 25,360 |
| Oct 24, 2025 | 10,070.00 | 10,070.00 | 9,930.00 | 9,980.00 | 9,980.00 | -0.89% | 13,617 |
| Oct 23, 2025 | 10,140.00 | 10,290.00 | 9,990.00 | 10,070.00 | 10,070.00 | -0.69% | 10,901 |
| Oct 22, 2025 | 9,950.00 | 10,190.00 | 9,890.00 | 10,140.00 | 10,140.00 | 1.91% | 17,059 |
| Oct 21, 2025 | 9,930.00 | 10,030.00 | 9,860.00 | 9,950.00 | 9,950.00 | 0.20% | 11,778 |
| Oct 20, 2025 | 10,200.00 | 10,200.00 | 9,810.00 | 9,930.00 | 9,930.00 | 0.40% | 8,704 |
| Oct 17, 2025 | 10,150.00 | 10,370.00 | 9,820.00 | 9,890.00 | 9,890.00 | -2.47% | 20,004 |
| Oct 16, 2025 | 10,210.00 | 10,370.00 | 10,140.00 | 10,140.00 | 10,140.00 | -1.65% | 12,766 |
| Oct 15, 2025 | 10,200.00 | 10,360.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.98% | 11,295 |
| Oct 14, 2025 | 10,100.00 | 10,210.00 | 9,880.00 | 10,210.00 | 10,210.00 | 1.09% | 24,315 |
| Oct 13, 2025 | 9,510.00 | 10,100.00 | 9,510.00 | 10,100.00 | 10,100.00 | 3.17% | 22,543 |
| Oct 10, 2025 | 10,000.00 | 10,050.00 | 9,790.00 | 9,790.00 | 9,790.00 | -2.30% | 20,789 |
| Oct 2, 2025 | 9,980.00 | 10,050.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.10% | 15,091 |
| Oct 1, 2025 | 10,030.00 | 10,070.00 | 9,950.00 | 10,030.00 | 10,030.00 | - | 12,806 |
| Sep 30, 2025 | 10,060.00 | 10,150.00 | 10,010.00 | 10,030.00 | 10,030.00 | -0.79% | 7,531 |
| Sep 29, 2025 | 10,170.00 | 10,290.00 | 10,090.00 | 10,110.00 | 10,110.00 | -0.30% | 16,831 |
| Sep 26, 2025 | 10,390.00 | 10,400.00 | 10,080.00 | 10,140.00 | 10,140.00 | -2.31% | 15,128 |
| Sep 25, 2025 | 10,540.00 | 10,540.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.14% | 7,462 |
| Sep 24, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.94% | 9,424 |
| Sep 23, 2025 | 10,610.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | -0.09% | 16,145 |
| Sep 22, 2025 | 10,470.00 | 10,710.00 | 10,450.00 | 10,610.00 | 10,610.00 | 1.53% | 23,286 |
| Sep 19, 2025 | 10,610.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.51% | 15,508 |
| Sep 18, 2025 | 10,650.00 | 10,840.00 | 10,500.00 | 10,610.00 | 10,610.00 | -0.38% | 22,191 |
| Sep 17, 2025 | 10,770.00 | 10,770.00 | 10,530.00 | 10,650.00 | 10,650.00 | -1.11% | 15,626 |
| Sep 16, 2025 | 10,880.00 | 10,880.00 | 10,600.00 | 10,770.00 | 10,770.00 | 0.84% | 16,115 |
| Sep 15, 2025 | 10,820.00 | 10,820.00 | 10,560.00 | 10,680.00 | 10,680.00 | 0.19% | 13,753 |
| Sep 12, 2025 | 10,700.00 | 11,150.00 | 10,560.00 | 10,660.00 | 10,660.00 | -0.37% | 30,318 |
| Sep 11, 2025 | 10,700.00 | 10,780.00 | 10,580.00 | 10,700.00 | 10,700.00 | -0.56% | 13,734 |
| Sep 10, 2025 | 10,500.00 | 10,770.00 | 10,490.00 | 10,760.00 | 10,760.00 | 2.57% | 42,017 |
| Sep 9, 2025 | 10,330.00 | 10,510.00 | 10,330.00 | 10,490.00 | 10,490.00 | 0.87% | 12,384 |
| Sep 8, 2025 | 10,340.00 | 10,550.00 | 10,310.00 | 10,400.00 | 10,400.00 | - | 11,572 |
| Sep 5, 2025 | 10,470.00 | 10,580.00 | 10,330.00 | 10,400.00 | 10,400.00 | - | 10,525 |
| Sep 4, 2025 | 10,430.00 | 10,540.00 | 10,280.00 | 10,400.00 | 10,400.00 | -0.29% | 9,245 |
| Sep 3, 2025 | 10,560.00 | 10,560.00 | 10,260.00 | 10,430.00 | 10,430.00 | -1.42% | 6,913 |
| Sep 2, 2025 | 10,150.00 | 10,580.00 | 10,140.00 | 10,580.00 | 10,580.00 | 4.44% | 18,232 |
| Sep 1, 2025 | 10,220.00 | 10,370.00 | 10,100.00 | 10,130.00 | 10,130.00 | -0.59% | 11,633 |
| Aug 29, 2025 | 10,360.00 | 10,540.00 | 10,150.00 | 10,190.00 | 10,190.00 | -1.64% | 14,423 |
| Aug 28, 2025 | 10,430.00 | 10,450.00 | 10,320.00 | 10,360.00 | 10,360.00 | -1.05% | 10,391 |
| Aug 27, 2025 | 10,550.00 | 10,550.00 | 10,360.00 | 10,470.00 | 10,470.00 | -0.76% | 15,038 |
| Aug 26, 2025 | 10,560.00 | 10,670.00 | 10,500.00 | 10,550.00 | 10,550.00 | -1.03% | 6,672 |
| Aug 25, 2025 | 10,510.00 | 10,770.00 | 10,510.00 | 10,660.00 | 10,660.00 | 1.14% | 6,645 |
| Aug 22, 2025 | 10,540.00 | 10,790.00 | 10,530.00 | 10,540.00 | 10,540.00 | - | 4,329 |
| Aug 21, 2025 | 10,580.00 | 10,800.00 | 10,530.00 | 10,540.00 | 10,540.00 | -0.38% | 9,061 |
| Aug 20, 2025 | 10,670.00 | 10,670.00 | 10,450.00 | 10,580.00 | 10,580.00 | -1.58% | 21,321 |
| Aug 19, 2025 | 10,650.00 | 10,930.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.74% | 9,427 |
| Aug 18, 2025 | 11,060.00 | 11,200.00 | 10,830.00 | 10,830.00 | 10,830.00 | -2.96% | 20,114 |
| Aug 14, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,160.00 | 11,160.00 | 1.45% | 27,132 |
| Aug 13, 2025 | 10,730.00 | 11,160.00 | 10,730.00 | 11,000.00 | 11,000.00 | 1.76% | 22,742 |
| Aug 12, 2025 | 10,700.00 | 10,930.00 | 10,700.00 | 10,810.00 | 10,810.00 | -0.09% | 14,831 |
| Aug 11, 2025 | 10,930.00 | 10,930.00 | 10,700.00 | 10,820.00 | 10,820.00 | 0.09% | 13,540 |
| Aug 8, 2025 | 10,800.00 | 11,110.00 | 10,760.00 | 10,810.00 | 10,810.00 | 0.09% | 24,530 |
| Aug 7, 2025 | 10,650.00 | 11,200.00 | 10,610.00 | 10,800.00 | 10,800.00 | 1.41% | 27,702 |
| Aug 6, 2025 | 10,610.00 | 10,800.00 | 10,470.00 | 10,650.00 | 10,650.00 | 0.47% | 7,714 |
| Aug 5, 2025 | 10,480.00 | 10,740.00 | 10,480.00 | 10,600.00 | 10,600.00 | 0.38% | 10,937 |
| Aug 4, 2025 | 10,480.00 | 10,620.00 | 10,340.00 | 10,560.00 | 10,560.00 | 0.76% | 22,627 |
| Aug 1, 2025 | 10,800.00 | 10,800.00 | 10,310.00 | 10,480.00 | 10,480.00 | -4.64% | 45,640 |
| Jul 31, 2025 | 10,980.00 | 11,070.00 | 10,810.00 | 10,990.00 | 10,990.00 | 0.09% | 16,986 |
| Jul 30, 2025 | 11,020.00 | 11,200.00 | 10,970.00 | 10,980.00 | 10,980.00 | -0.36% | 26,924 |
| Jul 29, 2025 | 11,110.00 | 11,180.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.43% | 24,506 |
| Jul 28, 2025 | 11,300.00 | 11,350.00 | 11,040.00 | 11,180.00 | 11,180.00 | -1.67% | 23,674 |
| Jul 25, 2025 | 11,370.00 | 11,490.00 | 11,020.00 | 11,370.00 | 11,370.00 | -0.44% | 13,674 |
| Jul 24, 2025 | 11,620.00 | 11,670.00 | 11,380.00 | 11,420.00 | 11,420.00 | -0.78% | 22,767 |
| Jul 23, 2025 | 11,910.00 | 11,910.00 | 11,430.00 | 11,510.00 | 11,510.00 | -2.46% | 28,684 |
| Jul 22, 2025 | 11,850.00 | 12,130.00 | 11,590.00 | 11,800.00 | 11,800.00 | -0.84% | 42,139 |
| Jul 21, 2025 | 12,240.00 | 12,240.00 | 11,850.00 | 11,900.00 | 11,900.00 | -2.86% | 51,368 |
| Jul 18, 2025 | 12,730.00 | 12,800.00 | 12,080.00 | 12,250.00 | 12,250.00 | -4.45% | 67,372 |
| Jul 17, 2025 | 12,440.00 | 12,910.00 | 12,120.00 | 12,820.00 | 12,820.00 | 5.08% | 124,791 |
| Jul 16, 2025 | 11,400.00 | 13,120.00 | 11,360.00 | 12,200.00 | 12,200.00 | 5.90% | 536,267 |
| Jul 15, 2025 | 11,410.00 | 11,540.00 | 11,300.00 | 11,520.00 | 11,520.00 | 0.61% | 22,721 |
| Jul 14, 2025 | 11,400.00 | 11,550.00 | 11,290.00 | 11,450.00 | 11,450.00 | 0.44% | 17,348 |
| Jul 11, 2025 | 11,300.00 | 11,500.00 | 11,260.00 | 11,400.00 | 11,400.00 | 0.88% | 26,138 |