Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea
· Delayed Price · Currency is KRW 1,815.00
+17.00 (0.95%)
At close: Dec 5, 2025
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,789.00 | 1,817.00 | 1,788.00 | 1,815.00 | 1,815.00 | 0.95% | 84,577 |
| Dec 4, 2025 | 1,815.00 | 1,817.00 | 1,780.00 | 1,798.00 | 1,798.00 | -1.10% | 72,436 |
| Dec 3, 2025 | 1,817.00 | 1,825.00 | 1,812.00 | 1,818.00 | 1,818.00 | 0.06% | 62,317 |
| Dec 2, 2025 | 1,817.00 | 1,819.00 | 1,805.00 | 1,817.00 | 1,817.00 | - | 68,541 |
| Dec 1, 2025 | 1,814.00 | 1,825.00 | 1,791.00 | 1,817.00 | 1,817.00 | 0.17% | 59,575 |
| Nov 28, 2025 | 1,796.00 | 1,817.00 | 1,789.00 | 1,814.00 | 1,814.00 | 1.00% | 110,458 |
| Nov 27, 2025 | 1,815.00 | 1,820.00 | 1,790.00 | 1,796.00 | 1,796.00 | -0.77% | 85,604 |
| Nov 26, 2025 | 1,797.00 | 1,821.00 | 1,791.00 | 1,810.00 | 1,810.00 | 1.40% | 171,244 |
| Nov 25, 2025 | 1,781.00 | 1,841.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.34% | 184,156 |
| Nov 24, 2025 | 1,737.00 | 1,795.00 | 1,735.00 | 1,779.00 | 1,779.00 | 3.49% | 495,386 |
| Nov 21, 2025 | 1,713.00 | 1,727.00 | 1,680.00 | 1,719.00 | 1,719.00 | 0.64% | 92,422 |
| Nov 20, 2025 | 1,664.00 | 1,709.00 | 1,664.00 | 1,708.00 | 1,708.00 | 2.77% | 57,001 |
| Nov 19, 2025 | 1,686.00 | 1,686.00 | 1,650.00 | 1,662.00 | 1,662.00 | -0.60% | 34,303 |
| Nov 18, 2025 | 1,696.00 | 1,696.00 | 1,658.00 | 1,672.00 | 1,672.00 | -1.47% | 50,397 |
| Nov 17, 2025 | 1,701.00 | 1,702.00 | 1,678.00 | 1,697.00 | 1,697.00 | -0.24% | 44,226 |
| Nov 14, 2025 | 1,703.00 | 1,722.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.10% | 79,563 |
| Nov 13, 2025 | 1,714.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.35% | 52,235 |
| Nov 12, 2025 | 1,699.00 | 1,719.00 | 1,686.00 | 1,714.00 | 1,714.00 | 0.94% | 53,019 |
| Nov 11, 2025 | 1,686.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,698.00 | 0.30% | 57,858 |
| Nov 10, 2025 | 1,673.00 | 1,695.00 | 1,673.00 | 1,693.00 | 1,693.00 | 1.01% | 92,475 |
| Nov 7, 2025 | 1,674.00 | 1,689.00 | 1,652.00 | 1,676.00 | 1,676.00 | -0.89% | 76,276 |
| Nov 6, 2025 | 1,679.00 | 1,697.00 | 1,670.00 | 1,691.00 | 1,691.00 | 0.71% | 39,397 |
| Nov 5, 2025 | 1,690.00 | 1,698.00 | 1,630.00 | 1,679.00 | 1,679.00 | -1.00% | 140,289 |
| Nov 4, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.82% | 129,596 |
| Nov 3, 2025 | 1,721.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.21% | 116,574 |
| Oct 31, 2025 | 1,744.00 | 1,752.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.75% | 56,830 |
| Oct 30, 2025 | 1,777.00 | 1,777.00 | 1,739.00 | 1,744.00 | 1,744.00 | -1.86% | 217,411 |
| Oct 29, 2025 | 1,780.00 | 1,785.00 | 1,772.00 | 1,777.00 | 1,777.00 | -0.17% | 69,104 |
| Oct 28, 2025 | 1,772.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.28% | 95,254 |
| Oct 27, 2025 | 1,793.00 | 1,796.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.45% | 108,462 |
| Oct 24, 2025 | 1,797.00 | 1,806.00 | 1,782.00 | 1,793.00 | 1,793.00 | -0.11% | 87,763 |
| Oct 23, 2025 | 1,817.00 | 1,817.00 | 1,794.00 | 1,795.00 | 1,795.00 | -1.27% | 86,433 |
| Oct 22, 2025 | 1,795.00 | 1,818.00 | 1,778.00 | 1,818.00 | 1,818.00 | 1.28% | 115,707 |
| Oct 21, 2025 | 1,816.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,795.00 | -1.21% | 113,736 |
| Oct 20, 2025 | 1,811.00 | 1,824.00 | 1,783.00 | 1,817.00 | 1,817.00 | 0.33% | 90,755 |
| Oct 17, 2025 | 1,818.00 | 1,847.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.50% | 164,030 |
| Oct 16, 2025 | 1,811.00 | 1,823.00 | 1,799.00 | 1,802.00 | 1,802.00 | -0.88% | 84,713 |
| Oct 15, 2025 | 1,786.00 | 1,831.00 | 1,786.00 | 1,818.00 | 1,818.00 | 1.73% | 99,281 |
| Oct 14, 2025 | 1,771.00 | 1,796.00 | 1,763.00 | 1,787.00 | 1,787.00 | 0.90% | 110,333 |
| Oct 13, 2025 | 1,792.00 | 1,792.00 | 1,726.00 | 1,771.00 | 1,771.00 | -1.34% | 127,444 |
| Oct 10, 2025 | 1,811.00 | 1,820.00 | 1,794.00 | 1,795.00 | 1,795.00 | -1.59% | 60,063 |
| Oct 2, 2025 | 1,790.00 | 1,824.00 | 1,790.00 | 1,824.00 | 1,824.00 | 1.56% | 109,535 |
| Oct 1, 2025 | 1,805.00 | 1,807.00 | 1,791.00 | 1,796.00 | 1,796.00 | -0.50% | 60,041 |
| Sep 30, 2025 | 1,805.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | - | 38,344 |
| Sep 29, 2025 | 1,807.00 | 1,812.00 | 1,796.00 | 1,805.00 | 1,805.00 | -0.22% | 79,652 |
| Sep 26, 2025 | 1,815.00 | 1,815.00 | 1,796.00 | 1,809.00 | 1,809.00 | -0.50% | 102,990 |
| Sep 25, 2025 | 1,818.00 | 1,828.00 | 1,814.00 | 1,818.00 | 1,818.00 | -0.44% | 53,432 |
| Sep 24, 2025 | 1,823.00 | 1,832.00 | 1,808.00 | 1,826.00 | 1,826.00 | -0.44% | 90,982 |
| Sep 23, 2025 | 1,840.00 | 1,854.00 | 1,823.00 | 1,834.00 | 1,834.00 | -0.54% | 108,766 |
| Sep 22, 2025 | 1,859.00 | 1,859.00 | 1,835.00 | 1,844.00 | 1,844.00 | -0.81% | 105,496 |
| Sep 19, 2025 | 1,877.00 | 1,877.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.80% | 68,412 |
| Sep 18, 2025 | 1,880.00 | 1,884.00 | 1,862.00 | 1,874.00 | 1,874.00 | 0.21% | 102,907 |
| Sep 17, 2025 | 1,892.00 | 1,892.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.85% | 73,089 |
| Sep 16, 2025 | 1,876.00 | 1,901.00 | 1,876.00 | 1,886.00 | 1,886.00 | 0.11% | 91,068 |
| Sep 15, 2025 | 1,918.00 | 1,918.00 | 1,873.00 | 1,884.00 | 1,884.00 | -1.62% | 116,440 |
| Sep 12, 2025 | 1,934.00 | 1,934.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.83% | 67,751 |
| Sep 11, 2025 | 1,926.00 | 1,937.00 | 1,920.00 | 1,931.00 | 1,931.00 | 0.26% | 66,963 |
| Sep 10, 2025 | 1,897.00 | 1,960.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.21% | 155,655 |
| Sep 9, 2025 | 1,910.00 | 1,911.00 | 1,892.00 | 1,903.00 | 1,903.00 | -0.37% | 68,363 |
| Sep 8, 2025 | 1,892.00 | 1,911.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.05% | 94,701 |
| Sep 5, 2025 | 1,883.00 | 1,915.00 | 1,882.00 | 1,911.00 | 1,911.00 | 1.49% | 109,168 |
| Sep 4, 2025 | 1,864.00 | 1,891.00 | 1,855.00 | 1,883.00 | 1,883.00 | 1.35% | 69,363 |
| Sep 3, 2025 | 1,864.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,858.00 | -0.21% | 80,911 |
| Sep 2, 2025 | 1,852.00 | 1,863.00 | 1,843.00 | 1,862.00 | 1,862.00 | 0.11% | 63,972 |
| Sep 1, 2025 | 1,866.00 | 1,872.00 | 1,839.00 | 1,860.00 | 1,860.00 | -0.91% | 166,529 |
| Aug 29, 2025 | 1,907.00 | 1,915.00 | 1,876.00 | 1,877.00 | 1,877.00 | -1.57% | 91,832 |
| Aug 28, 2025 | 1,886.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,907.00 | 0.63% | 123,964 |
| Aug 27, 2025 | 1,884.00 | 1,897.00 | 1,871.00 | 1,895.00 | 1,895.00 | 0.85% | 98,833 |
| Aug 26, 2025 | 1,898.00 | 1,906.00 | 1,866.00 | 1,879.00 | 1,879.00 | -1.00% | 157,205 |
| Aug 25, 2025 | 1,910.00 | 1,923.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.52% | 162,925 |
| Aug 22, 2025 | 1,939.00 | 1,957.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.60% | 205,307 |
| Aug 21, 2025 | 1,968.00 | 1,975.00 | 1,935.00 | 1,939.00 | 1,939.00 | -1.52% | 290,913 |
| Aug 20, 2025 | 2,035.00 | 2,040.00 | 1,940.00 | 1,969.00 | 1,969.00 | -1.55% | 733,742 |
| Aug 19, 2025 | 1,915.00 | 2,000.00 | 1,915.00 | 2,000.00 | 2,000.00 | 5.21% | 978,177 |
| Aug 18, 2025 | 1,920.00 | 1,929.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.94% | 140,123 |
| Aug 14, 2025 | 1,918.00 | 1,948.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.47% | 116,599 |
| Aug 13, 2025 | 1,946.00 | 1,965.00 | 1,920.00 | 1,928.00 | 1,928.00 | -0.87% | 263,129 |
| Aug 12, 2025 | 1,963.00 | 1,963.00 | 1,925.00 | 1,945.00 | 1,945.00 | -0.92% | 216,197 |
| Aug 11, 2025 | 1,946.00 | 1,992.00 | 1,941.00 | 1,963.00 | 1,963.00 | 2.72% | 627,678 |
| Aug 8, 2025 | 1,857.00 | 1,980.00 | 1,856.00 | 1,911.00 | 1,911.00 | 3.75% | 1,214,698 |
| Aug 7, 2025 | 1,826.00 | 1,858.00 | 1,824.00 | 1,842.00 | 1,842.00 | 1.26% | 89,759 |
| Aug 6, 2025 | 1,828.00 | 1,828.00 | 1,810.00 | 1,819.00 | 1,819.00 | -0.49% | 46,595 |
| Aug 5, 2025 | 1,807.00 | 1,846.00 | 1,807.00 | 1,828.00 | 1,828.00 | 0.88% | 84,740 |
| Aug 4, 2025 | 1,802.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,812.00 | 0.55% | 63,981 |
| Aug 1, 2025 | 1,835.00 | 1,843.00 | 1,792.00 | 1,802.00 | 1,802.00 | -2.59% | 111,814 |
| Jul 31, 2025 | 1,836.00 | 1,859.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.76% | 73,338 |
| Jul 30, 2025 | 1,831.00 | 1,841.00 | 1,821.00 | 1,836.00 | 1,836.00 | 0.27% | 56,896 |
| Jul 29, 2025 | 1,838.00 | 1,839.00 | 1,818.00 | 1,831.00 | 1,831.00 | -0.49% | 65,788 |
| Jul 28, 2025 | 1,870.00 | 1,873.00 | 1,827.00 | 1,840.00 | 1,840.00 | -1.81% | 118,888 |
| Jul 25, 2025 | 1,876.00 | 1,878.00 | 1,846.00 | 1,874.00 | 1,874.00 | -0.11% | 105,346 |
| Jul 24, 2025 | 1,871.00 | 1,887.00 | 1,859.00 | 1,876.00 | 1,876.00 | 0.37% | 263,235 |
| Jul 23, 2025 | 1,856.00 | 1,880.00 | 1,855.00 | 1,869.00 | 1,869.00 | 0.70% | 163,850 |
| Jul 22, 2025 | 1,836.00 | 1,880.00 | 1,834.00 | 1,856.00 | 1,856.00 | 1.09% | 404,346 |
| Jul 21, 2025 | 1,817.00 | 1,837.00 | 1,813.00 | 1,836.00 | 1,836.00 | 1.27% | 127,776 |
| Jul 18, 2025 | 1,819.00 | 1,822.00 | 1,810.00 | 1,813.00 | 1,813.00 | -0.33% | 35,485 |
| Jul 17, 2025 | 1,816.00 | 1,823.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.17% | 99,174 |
| Jul 16, 2025 | 1,818.00 | 1,819.00 | 1,801.00 | 1,816.00 | 1,816.00 | -0.27% | 41,264 |
| Jul 15, 2025 | 1,821.00 | 1,822.00 | 1,811.00 | 1,821.00 | 1,821.00 | - | 95,206 |
| Jul 14, 2025 | 1,821.00 | 1,823.00 | 1,809.00 | 1,821.00 | 1,821.00 | 0.11% | 79,898 |
| Jul 11, 2025 | 1,819.00 | 1,824.00 | 1,810.00 | 1,819.00 | 1,819.00 | 0.06% | 48,409 |