SOOSAN INT Co., Ltd. (KOSDAQ:050960)
South Korea
· Delayed Price · Currency is KRW 9,660.00
0.00 (0.00%)
At close: Apr 28, 2026
SOOSAN INT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,660.00 | 9,850.00 | 9,550.00 | 9,750.00 | 9,750.00 | 0.93% | 9,074 |
| Apr 28, 2026 | 9,780.00 | 9,780.00 | 9,460.00 | 9,660.00 | 9,660.00 | - | 19,133 |
| Apr 27, 2026 | 9,870.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,660.00 | -2.13% | 22,907 |
| Apr 24, 2026 | 9,960.00 | 10,000.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.10% | 11,085 |
| Apr 23, 2026 | 9,850.00 | 10,100.00 | 9,700.00 | 9,880.00 | 9,880.00 | 0.51% | 19,600 |
| Apr 22, 2026 | 9,890.00 | 9,990.00 | 9,720.00 | 9,830.00 | 9,830.00 | -0.71% | 33,934 |
| Apr 21, 2026 | 10,140.00 | 10,450.00 | 9,800.00 | 9,900.00 | 9,900.00 | -2.37% | 40,859 |
| Apr 20, 2026 | 10,110.00 | 10,610.00 | 10,100.00 | 10,140.00 | 10,140.00 | 0.30% | 81,081 |
| Apr 17, 2026 | 10,140.00 | 10,360.00 | 9,930.00 | 10,110.00 | 10,110.00 | -0.20% | 45,760 |
| Apr 16, 2026 | 10,050.00 | 10,620.00 | 9,750.00 | 10,130.00 | 10,130.00 | 2.43% | 205,566 |
| Apr 15, 2026 | 9,220.00 | 10,090.00 | 9,220.00 | 9,890.00 | 9,890.00 | 7.27% | 138,776 |
| Apr 14, 2026 | 9,180.00 | 9,350.00 | 9,150.00 | 9,220.00 | 9,220.00 | 0.44% | 23,055 |
| Apr 13, 2026 | 8,980.00 | 9,210.00 | 8,980.00 | 9,180.00 | 9,180.00 | 0.77% | 8,522 |
| Apr 10, 2026 | 9,000.00 | 9,150.00 | 8,990.00 | 9,110.00 | 9,110.00 | 0.44% | 7,299 |
| Apr 9, 2026 | 9,010.00 | 9,070.00 | 8,940.00 | 9,070.00 | 9,070.00 | 1.23% | 3,919 |
| Apr 8, 2026 | 8,710.00 | 9,300.00 | 8,710.00 | 8,960.00 | 8,960.00 | 3.11% | 16,276 |
| Apr 7, 2026 | 8,710.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,690.00 | -1.03% | 2,761 |
| Apr 6, 2026 | 8,840.00 | 9,020.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.68% | 2,634 |
| Apr 3, 2026 | 8,690.00 | 8,850.00 | 8,670.00 | 8,840.00 | 8,840.00 | 2.31% | 3,894 |
| Apr 2, 2026 | 8,900.00 | 8,950.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.92% | 10,208 |
| Apr 1, 2026 | 8,970.00 | 8,970.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.23% | 4,507 |
| Mar 31, 2026 | 8,910.00 | 8,910.00 | 8,780.00 | 8,880.00 | 8,880.00 | -0.45% | 2,997 |
| Mar 30, 2026 | 9,040.00 | 9,040.00 | 8,900.00 | 8,920.00 | 8,920.00 | -1.76% | 3,653 |
| Mar 27, 2026 | 9,040.00 | 9,090.00 | 8,910.00 | 9,080.00 | 9,080.00 | 0.33% | 4,972 |
| Mar 26, 2026 | 9,130.00 | 9,150.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.88% | 4,976 |
| Mar 25, 2026 | 9,050.00 | 9,140.00 | 9,040.00 | 9,130.00 | 9,130.00 | 0.88% | 3,267 |
| Mar 24, 2026 | 8,990.00 | 9,080.00 | 8,940.00 | 9,050.00 | 9,050.00 | 1.00% | 5,841 |
| Mar 23, 2026 | 9,190.00 | 9,190.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.50% | 8,907 |
| Mar 20, 2026 | 9,010.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1.77% | 12,485 |
| Mar 19, 2026 | 9,200.00 | 9,200.00 | 8,990.00 | 9,030.00 | 9,030.00 | -1.85% | 8,363 |
| Mar 18, 2026 | 9,100.00 | 9,200.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1.32% | 9,684 |
| Mar 17, 2026 | 9,050.00 | 9,110.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.44% | 6,708 |
| Mar 16, 2026 | 9,050.00 | 9,100.00 | 8,920.00 | 9,040.00 | 9,040.00 | -0.11% | 8,299 |
| Mar 13, 2026 | 8,930.00 | 9,070.00 | 8,910.00 | 9,050.00 | 9,050.00 | - | 10,096 |
| Mar 12, 2026 | 8,940.00 | 9,050.00 | 8,830.00 | 9,050.00 | 9,050.00 | 1.12% | 23,973 |
| Mar 11, 2026 | 8,780.00 | 8,950.00 | 8,710.00 | 8,950.00 | 8,950.00 | 2.52% | 7,171 |
| Mar 10, 2026 | 8,820.00 | 8,820.00 | 8,510.00 | 8,730.00 | 8,730.00 | 4.18% | 10,447 |
| Mar 9, 2026 | 8,800.00 | 8,830.00 | 8,330.00 | 8,380.00 | 8,380.00 | -4.88% | 13,637 |
| Mar 6, 2026 | 8,700.00 | 8,890.00 | 8,700.00 | 8,810.00 | 8,810.00 | -0.90% | 11,863 |
| Mar 5, 2026 | 8,410.00 | 8,990.00 | 8,410.00 | 8,890.00 | 8,890.00 | 7.11% | 18,543 |
| Mar 4, 2026 | 8,900.00 | 9,010.00 | 8,300.00 | 8,300.00 | 8,300.00 | -7.88% | 52,777 |
| Mar 3, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,010.00 | 9,010.00 | -2.07% | 43,239 |
| Feb 27, 2026 | 9,260.00 | 9,260.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.76% | 23,170 |
| Feb 26, 2026 | 9,340.00 | 9,350.00 | 9,240.00 | 9,270.00 | 9,270.00 | -0.75% | 21,794 |
| Feb 25, 2026 | 9,440.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.11% | 17,243 |
| Feb 24, 2026 | 9,330.00 | 9,380.00 | 9,180.00 | 9,350.00 | 9,350.00 | 0.21% | 35,028 |
| Feb 23, 2026 | 9,280.00 | 9,370.00 | 9,280.00 | 9,330.00 | 9,330.00 | 0.54% | 12,903 |
| Feb 20, 2026 | 9,400.00 | 9,410.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.28% | 20,505 |
| Feb 19, 2026 | 9,200.00 | 9,450.00 | 9,170.00 | 9,400.00 | 9,400.00 | 1.95% | 27,358 |
| Feb 13, 2026 | 9,220.00 | 9,270.00 | 9,120.00 | 9,220.00 | 9,220.00 | - | 5,152 |
| Feb 12, 2026 | 9,160.00 | 9,260.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.66% | 16,310 |
| Feb 11, 2026 | 9,160.00 | 9,170.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.66% | 12,487 |
| Feb 10, 2026 | 9,100.00 | 9,180.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.11% | 7,401 |
| Feb 9, 2026 | 8,970.00 | 9,090.00 | 8,900.00 | 9,090.00 | 9,090.00 | 0.89% | 14,074 |
| Feb 6, 2026 | 9,080.00 | 9,100.00 | 8,830.00 | 9,010.00 | 9,010.00 | -0.77% | 29,178 |
| Feb 5, 2026 | 9,210.00 | 9,210.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.87% | 10,222 |
| Feb 4, 2026 | 9,200.00 | 9,210.00 | 9,080.00 | 9,160.00 | 9,160.00 | -0.11% | 6,822 |
| Feb 3, 2026 | 9,080.00 | 9,170.00 | 9,080.00 | 9,170.00 | 9,170.00 | 0.88% | 6,146 |
| Feb 2, 2026 | 9,200.00 | 9,200.00 | 9,020.00 | 9,090.00 | 9,090.00 | -1.20% | 13,618 |
| Jan 30, 2026 | 9,340.00 | 9,390.00 | 9,130.00 | 9,200.00 | 9,200.00 | -1.50% | 15,391 |
| Jan 29, 2026 | 9,310.00 | 9,350.00 | 9,150.00 | 9,340.00 | 9,340.00 | -0.43% | 44,448 |
| Jan 28, 2026 | 9,480.00 | 9,550.00 | 9,370.00 | 9,380.00 | 9,380.00 | -1.26% | 21,371 |
| Jan 27, 2026 | 9,450.00 | 9,550.00 | 9,380.00 | 9,500.00 | 9,500.00 | 0.53% | 26,591 |
| Jan 26, 2026 | 9,320.00 | 9,550.00 | 9,270.00 | 9,450.00 | 9,450.00 | 1.39% | 26,938 |
| Jan 23, 2026 | 9,300.00 | 9,390.00 | 9,290.00 | 9,320.00 | 9,320.00 | 0.32% | 18,498 |
| Jan 22, 2026 | 9,360.00 | 9,410.00 | 9,170.00 | 9,290.00 | 9,290.00 | -0.75% | 12,484 |
| Jan 21, 2026 | 9,380.00 | 9,490.00 | 9,000.00 | 9,360.00 | 9,360.00 | 0.32% | 16,603 |
| Jan 20, 2026 | 9,160.00 | 9,420.00 | 9,120.00 | 9,330.00 | 9,330.00 | 1.74% | 22,287 |
| Jan 19, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,170.00 | 9,170.00 | 0.22% | 25,967 |
| Jan 16, 2026 | 9,190.00 | 9,220.00 | 9,000.00 | 9,150.00 | 9,150.00 | -0.44% | 27,465 |
| Jan 15, 2026 | 9,120.00 | 9,290.00 | 9,100.00 | 9,190.00 | 9,190.00 | 0.77% | 6,712 |
| Jan 14, 2026 | 9,180.00 | 9,200.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.44% | 7,644 |
| Jan 13, 2026 | 9,270.00 | 9,290.00 | 9,140.00 | 9,160.00 | 9,160.00 | -1.19% | 12,680 |
| Jan 12, 2026 | 9,250.00 | 9,300.00 | 9,000.00 | 9,270.00 | 9,270.00 | 1.20% | 12,185 |
| Jan 9, 2026 | 9,260.00 | 9,260.00 | 9,020.00 | 9,160.00 | 9,160.00 | 1.22% | 9,621 |
| Jan 8, 2026 | 9,340.00 | 9,340.00 | 9,050.00 | 9,050.00 | 9,050.00 | -1.84% | 10,290 |
| Jan 7, 2026 | 9,320.00 | 9,320.00 | 9,160.00 | 9,220.00 | 9,220.00 | -1.07% | 14,364 |
| Jan 6, 2026 | 9,630.00 | 9,630.00 | 9,300.00 | 9,320.00 | 9,320.00 | -3.22% | 10,339 |
| Jan 5, 2026 | 9,740.00 | 9,760.00 | 9,520.00 | 9,630.00 | 9,630.00 | -1.13% | 10,879 |
| Jan 2, 2026 | 9,650.00 | 9,770.00 | 9,540.00 | 9,740.00 | 9,740.00 | 0.21% | 6,914 |
| Dec 30, 2025 | 9,620.00 | 9,730.00 | 9,440.00 | 9,720.00 | 9,720.00 | 1.04% | 14,460 |
| Dec 29, 2025 | 9,680.00 | 9,860.00 | 9,480.00 | 9,620.00 | 9,620.00 | -0.82% | 48,427 |
| Dec 26, 2025 | 9,570.00 | 9,720.00 | 9,370.00 | 9,700.00 | 9,500.00 | 1.68% | 41,701 |
| Dec 24, 2025 | 9,460.00 | 9,590.00 | 9,420.00 | 9,540.00 | 9,343.30 | 0.85% | 10,033 |
| Dec 23, 2025 | 9,560.00 | 9,650.00 | 9,370.00 | 9,460.00 | 9,264.95 | -0.73% | 31,066 |
| Dec 22, 2025 | 9,260.00 | 9,560.00 | 9,200.00 | 9,530.00 | 9,333.51 | 2.80% | 31,072 |
| Dec 19, 2025 | 9,180.00 | 9,320.00 | 9,050.00 | 9,270.00 | 9,078.87 | 1.53% | 22,833 |
| Dec 18, 2025 | 9,190.00 | 9,290.00 | 9,130.00 | 9,130.00 | 8,941.75 | -0.65% | 16,772 |
| Dec 17, 2025 | 9,050.00 | 9,220.00 | 9,050.00 | 9,190.00 | 9,000.52 | 1.55% | 5,059 |
| Dec 16, 2025 | 9,280.00 | 9,300.00 | 9,050.00 | 9,050.00 | 8,863.40 | -1.95% | 11,175 |
| Dec 15, 2025 | 9,250.00 | 9,360.00 | 9,220.00 | 9,230.00 | 9,039.69 | -0.97% | 7,002 |
| Dec 12, 2025 | 9,320.00 | 9,390.00 | 9,230.00 | 9,320.00 | 9,127.84 | - | 7,294 |
| Dec 11, 2025 | 9,500.00 | 9,500.00 | 9,260.00 | 9,320.00 | 9,127.84 | - | 9,743 |
| Dec 10, 2025 | 9,230.00 | 9,460.00 | 9,230.00 | 9,320.00 | 9,127.84 | 0.87% | 11,791 |
| Dec 9, 2025 | 9,390.00 | 9,390.00 | 9,240.00 | 9,240.00 | 9,049.48 | -1.07% | 8,435 |
| Dec 8, 2025 | 9,450.00 | 9,450.00 | 9,290.00 | 9,340.00 | 9,147.42 | -1.16% | 13,135 |
| Dec 5, 2025 | 9,470.00 | 9,600.00 | 9,360.00 | 9,450.00 | 9,255.15 | -0.21% | 37,422 |
| Dec 4, 2025 | 9,360.00 | 9,580.00 | 9,220.00 | 9,470.00 | 9,274.74 | 1.72% | 17,342 |
| Dec 3, 2025 | 9,400.00 | 9,680.00 | 9,310.00 | 9,310.00 | 9,118.04 | -0.96% | 62,253 |
| Dec 2, 2025 | 9,070.00 | 9,630.00 | 9,070.00 | 9,400.00 | 9,206.19 | 2.84% | 36,026 |