Soop Co., Ltd. (KOSDAQ:067160)
South Korea
· Delayed Price · Currency is KRW 65,200
+700 (1.09%)
At close: Mar 6, 2026
Soop Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63,300.00 | 66,000.00 | 63,000.00 | 65,200.00 | 65,200.00 | 1.09% | 75,671 |
| Mar 5, 2026 | 64,000.00 | 66,500.00 | 63,500.00 | 64,500.00 | 64,500.00 | 5.91% | 102,668 |
| Mar 4, 2026 | 67,000.00 | 67,400.00 | 60,600.00 | 60,900.00 | 60,900.00 | -10.83% | 158,577 |
| Mar 3, 2026 | 70,900.00 | 71,800.00 | 68,200.00 | 68,300.00 | 68,300.00 | -3.67% | 110,144 |
| Feb 27, 2026 | 69,500.00 | 72,100.00 | 69,100.00 | 70,900.00 | 70,900.00 | 0.57% | 114,141 |
| Feb 26, 2026 | 71,700.00 | 71,700.00 | 69,500.00 | 70,500.00 | 70,500.00 | -0.70% | 88,812 |
| Feb 25, 2026 | 70,600.00 | 71,700.00 | 69,000.00 | 71,000.00 | 71,000.00 | 0.14% | 93,973 |
| Feb 24, 2026 | 71,500.00 | 74,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | -1.25% | 132,532 |
| Feb 23, 2026 | 70,300.00 | 72,200.00 | 70,100.00 | 71,800.00 | 71,800.00 | 2.57% | 101,283 |
| Feb 20, 2026 | 71,100.00 | 71,400.00 | 69,400.00 | 70,000.00 | 70,000.00 | -0.99% | 68,015 |
| Feb 19, 2026 | 69,300.00 | 71,400.00 | 69,000.00 | 70,700.00 | 70,700.00 | 3.36% | 95,186 |
| Feb 13, 2026 | 71,100.00 | 71,400.00 | 68,100.00 | 68,400.00 | 68,400.00 | -2.84% | 76,134 |
| Feb 12, 2026 | 71,500.00 | 71,700.00 | 70,400.00 | 70,400.00 | 70,400.00 | -1.54% | 40,165 |
| Feb 11, 2026 | 70,800.00 | 71,800.00 | 70,400.00 | 71,500.00 | 71,500.00 | 2.00% | 30,536 |
| Feb 10, 2026 | 69,900.00 | 71,300.00 | 69,600.00 | 70,100.00 | 70,100.00 | -0.57% | 42,468 |
| Feb 9, 2026 | 67,400.00 | 70,600.00 | 67,400.00 | 70,500.00 | 70,500.00 | 5.86% | 66,941 |
| Feb 6, 2026 | 68,000.00 | 68,100.00 | 66,000.00 | 66,600.00 | 66,600.00 | -3.90% | 82,712 |
| Feb 5, 2026 | 69,400.00 | 71,300.00 | 69,200.00 | 69,300.00 | 69,300.00 | -2.39% | 60,083 |
| Feb 4, 2026 | 72,100.00 | 72,100.00 | 70,700.00 | 71,000.00 | 71,000.00 | -1.39% | 45,636 |
| Feb 3, 2026 | 73,500.00 | 73,500.00 | 70,600.00 | 72,000.00 | 72,000.00 | 2.42% | 61,260 |
| Feb 2, 2026 | 73,500.00 | 73,900.00 | 70,300.00 | 70,300.00 | 70,300.00 | -4.87% | 98,779 |
| Jan 30, 2026 | 76,200.00 | 77,000.00 | 73,700.00 | 73,900.00 | 73,900.00 | -1.99% | 186,345 |
| Jan 29, 2026 | 74,900.00 | 76,600.00 | 72,300.00 | 75,400.00 | 75,400.00 | 2.45% | 194,567 |
| Jan 28, 2026 | 73,700.00 | 74,100.00 | 72,200.00 | 73,600.00 | 73,600.00 | 2.65% | 167,743 |
| Jan 27, 2026 | 69,800.00 | 74,000.00 | 69,600.00 | 71,700.00 | 71,700.00 | 2.87% | 161,685 |
| Jan 26, 2026 | 67,500.00 | 70,200.00 | 66,900.00 | 69,700.00 | 69,700.00 | 3.72% | 166,373 |
| Jan 23, 2026 | 65,600.00 | 67,300.00 | 64,800.00 | 67,200.00 | 67,200.00 | 3.54% | 76,876 |
| Jan 22, 2026 | 64,700.00 | 65,400.00 | 64,100.00 | 64,900.00 | 64,900.00 | 0.31% | 46,080 |
| Jan 21, 2026 | 65,300.00 | 66,200.00 | 64,200.00 | 64,700.00 | 64,700.00 | -1.22% | 45,543 |
| Jan 20, 2026 | 64,500.00 | 66,100.00 | 64,200.00 | 65,500.00 | 65,500.00 | 1.39% | 46,063 |
| Jan 19, 2026 | 64,900.00 | 65,300.00 | 64,500.00 | 64,600.00 | 64,600.00 | -0.62% | 44,825 |
| Jan 16, 2026 | 66,300.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | -2.26% | 48,197 |
| Jan 15, 2026 | 65,900.00 | 67,000.00 | 65,300.00 | 66,500.00 | 66,500.00 | 1.22% | 65,967 |
| Jan 14, 2026 | 65,300.00 | 66,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | - | 57,840 |
| Jan 13, 2026 | 65,000.00 | 66,200.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.61% | 41,949 |
| Jan 12, 2026 | 66,900.00 | 66,900.00 | 65,000.00 | 65,300.00 | 65,300.00 | -2.10% | 36,875 |
| Jan 9, 2026 | 64,800.00 | 66,700.00 | 64,800.00 | 66,700.00 | 66,700.00 | 3.57% | 41,666 |
| Jan 8, 2026 | 65,200.00 | 65,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.23% | 91,111 |
| Jan 7, 2026 | 66,400.00 | 66,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | -2.69% | 63,554 |
| Jan 6, 2026 | 67,300.00 | 67,400.00 | 66,300.00 | 67,000.00 | 67,000.00 | -0.45% | 61,746 |
| Jan 5, 2026 | 69,500.00 | 69,900.00 | 67,200.00 | 67,300.00 | 67,300.00 | -2.32% | 70,050 |
| Jan 2, 2026 | 67,700.00 | 70,000.00 | 67,700.00 | 68,900.00 | 68,900.00 | 1.62% | 42,896 |
| Dec 30, 2025 | 66,900.00 | 68,500.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.59% | 21,365 |
| Dec 29, 2025 | 68,000.00 | 68,600.00 | 66,600.00 | 67,400.00 | 67,400.00 | -1.75% | 34,338 |
| Dec 26, 2025 | 69,900.00 | 69,900.00 | 68,100.00 | 68,600.00 | 68,600.00 | -0.29% | 33,161 |
| Dec 24, 2025 | 69,800.00 | 70,000.00 | 68,800.00 | 68,800.00 | 68,800.00 | -1.57% | 27,222 |
| Dec 23, 2025 | 69,900.00 | 70,300.00 | 69,500.00 | 69,900.00 | 69,900.00 | 0.14% | 19,773 |
| Dec 22, 2025 | 69,700.00 | 70,400.00 | 69,500.00 | 69,800.00 | 69,800.00 | 0.43% | 37,936 |
| Dec 19, 2025 | 69,200.00 | 70,400.00 | 68,800.00 | 69,500.00 | 69,500.00 | 0.14% | 74,948 |
| Dec 18, 2025 | 70,200.00 | 70,400.00 | 68,700.00 | 69,400.00 | 69,400.00 | -0.86% | 36,854 |
| Dec 17, 2025 | 68,400.00 | 70,100.00 | 68,400.00 | 70,000.00 | 70,000.00 | 2.19% | 47,784 |
| Dec 16, 2025 | 68,900.00 | 69,500.00 | 68,100.00 | 68,500.00 | 68,500.00 | -1.15% | 42,073 |
| Dec 15, 2025 | 69,700.00 | 70,600.00 | 69,000.00 | 69,300.00 | 69,300.00 | -0.72% | 32,719 |
| Dec 12, 2025 | 70,300.00 | 70,800.00 | 68,500.00 | 69,800.00 | 69,800.00 | -0.43% | 35,085 |
| Dec 11, 2025 | 70,300.00 | 70,700.00 | 69,800.00 | 70,100.00 | 70,100.00 | - | 82,314 |
| Dec 10, 2025 | 70,200.00 | 70,500.00 | 69,800.00 | 70,100.00 | 70,100.00 | -0.57% | 28,457 |
| Dec 9, 2025 | 71,200.00 | 71,700.00 | 70,000.00 | 70,500.00 | 70,500.00 | -2.08% | 40,143 |
| Dec 8, 2025 | 71,100.00 | 72,100.00 | 70,700.00 | 72,000.00 | 72,000.00 | -0.14% | 31,775 |
| Dec 5, 2025 | 71,300.00 | 72,300.00 | 70,600.00 | 72,100.00 | 72,100.00 | 1.12% | 28,664 |
| Dec 4, 2025 | 71,200.00 | 72,100.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.97% | 26,086 |
| Dec 3, 2025 | 71,700.00 | 72,000.00 | 70,800.00 | 72,000.00 | 72,000.00 | 1.12% | 28,352 |
| Dec 2, 2025 | 70,500.00 | 71,300.00 | 70,000.00 | 71,200.00 | 71,200.00 | 1.57% | 27,808 |
| Dec 1, 2025 | 69,300.00 | 70,800.00 | 69,100.00 | 70,100.00 | 70,100.00 | 1.45% | 44,429 |
| Nov 28, 2025 | 68,000.00 | 69,500.00 | 68,000.00 | 69,100.00 | 69,100.00 | 2.22% | 67,685 |
| Nov 27, 2025 | 68,600.00 | 69,300.00 | 67,300.00 | 67,600.00 | 67,600.00 | -1.31% | 49,994 |
| Nov 26, 2025 | 67,900.00 | 69,200.00 | 67,900.00 | 68,500.00 | 68,500.00 | 1.33% | 24,100 |
| Nov 25, 2025 | 68,400.00 | 69,000.00 | 67,500.00 | 67,600.00 | 67,600.00 | -1.02% | 24,061 |
| Nov 24, 2025 | 69,100.00 | 69,600.00 | 68,100.00 | 68,300.00 | 68,300.00 | -0.87% | 36,656 |
| Nov 21, 2025 | 69,400.00 | 69,700.00 | 68,200.00 | 68,900.00 | 68,900.00 | -1.43% | 26,170 |
| Nov 20, 2025 | 70,000.00 | 70,600.00 | 69,600.00 | 69,900.00 | 69,900.00 | -0.43% | 26,629 |
| Nov 19, 2025 | 68,100.00 | 70,500.00 | 67,700.00 | 70,200.00 | 70,200.00 | 2.63% | 44,402 |
| Nov 18, 2025 | 69,700.00 | 69,900.00 | 68,400.00 | 68,400.00 | 68,400.00 | -2.43% | 38,052 |
| Nov 17, 2025 | 70,600.00 | 70,600.00 | 69,300.00 | 70,100.00 | 70,100.00 | - | 40,051 |
| Nov 14, 2025 | 71,600.00 | 72,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | -2.91% | 51,126 |
| Nov 13, 2025 | 71,300.00 | 72,500.00 | 71,300.00 | 72,200.00 | 72,200.00 | -0.14% | 43,221 |
| Nov 12, 2025 | 71,900.00 | 72,500.00 | 71,400.00 | 72,300.00 | 72,300.00 | 0.42% | 32,861 |
| Nov 11, 2025 | 71,900.00 | 73,000.00 | 71,300.00 | 72,000.00 | 72,000.00 | -0.28% | 36,746 |
| Nov 10, 2025 | 70,900.00 | 72,300.00 | 70,800.00 | 72,200.00 | 72,200.00 | 1.83% | 44,895 |
| Nov 7, 2025 | 72,000.00 | 72,000.00 | 70,000.00 | 70,900.00 | 70,900.00 | -1.39% | 50,762 |
| Nov 6, 2025 | 72,700.00 | 72,900.00 | 71,200.00 | 71,900.00 | 71,900.00 | -0.69% | 25,803 |
| Nov 5, 2025 | 72,900.00 | 72,900.00 | 70,200.00 | 72,400.00 | 72,400.00 | 0.14% | 60,979 |
| Nov 4, 2025 | 71,000.00 | 72,900.00 | 71,000.00 | 72,300.00 | 72,300.00 | 0.98% | 71,826 |
| Nov 3, 2025 | 73,400.00 | 73,700.00 | 71,200.00 | 71,600.00 | 71,600.00 | -1.51% | 109,160 |
| Oct 31, 2025 | 73,500.00 | 76,300.00 | 72,300.00 | 72,700.00 | 72,700.00 | 2.97% | 173,048 |
| Oct 30, 2025 | 72,300.00 | 72,300.00 | 70,200.00 | 70,600.00 | 70,600.00 | -2.22% | 51,726 |
| Oct 29, 2025 | 74,200.00 | 74,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | -1.90% | 62,552 |
| Oct 28, 2025 | 73,000.00 | 74,300.00 | 72,500.00 | 73,600.00 | 73,600.00 | 1.10% | 31,438 |
| Oct 27, 2025 | 72,500.00 | 73,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | 0.41% | 38,909 |
| Oct 24, 2025 | 72,300.00 | 72,900.00 | 72,100.00 | 72,500.00 | 72,500.00 | 0.69% | 21,716 |
| Oct 23, 2025 | 73,100.00 | 73,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.77% | 32,984 |
| Oct 22, 2025 | 73,900.00 | 74,400.00 | 72,400.00 | 73,300.00 | 73,300.00 | -0.81% | 27,213 |
| Oct 21, 2025 | 73,500.00 | 74,600.00 | 73,100.00 | 73,900.00 | 73,900.00 | 1.09% | 29,271 |
| Oct 20, 2025 | 72,500.00 | 73,400.00 | 72,000.00 | 73,100.00 | 73,100.00 | 0.14% | 30,726 |
| Oct 17, 2025 | 72,500.00 | 73,900.00 | 72,500.00 | 73,000.00 | 73,000.00 | 0.27% | 31,326 |
| Oct 16, 2025 | 73,400.00 | 74,300.00 | 72,600.00 | 72,800.00 | 72,800.00 | -0.68% | 42,726 |
| Oct 15, 2025 | 71,600.00 | 73,500.00 | 71,400.00 | 73,300.00 | 73,300.00 | 2.37% | 27,793 |
| Oct 14, 2025 | 73,700.00 | 74,100.00 | 71,200.00 | 71,600.00 | 71,600.00 | -2.72% | 69,945 |
| Oct 13, 2025 | 73,800.00 | 73,900.00 | 72,500.00 | 73,600.00 | 73,600.00 | -0.81% | 40,197 |
| Oct 10, 2025 | 73,800.00 | 75,200.00 | 73,800.00 | 74,200.00 | 74,200.00 | 0.82% | 45,738 |
| Oct 2, 2025 | 74,400.00 | 74,500.00 | 72,800.00 | 73,600.00 | 73,600.00 | -1.47% | 100,285 |