Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea
· Delayed Price · Currency is KRW 1,754.00
-48.00 (-2.66%)
Mar 9, 2026, 3:30 PM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,749.00 | 1,770.00 | 1,710.00 | 1,754.00 | 1,754.00 | -2.66% | 292,235 |
| Mar 6, 2026 | 1,791.00 | 1,816.00 | 1,749.00 | 1,802.00 | 1,802.00 | -0.39% | 306,177 |
| Mar 5, 2026 | 1,800.00 | 1,831.00 | 1,770.00 | 1,809.00 | 1,809.00 | 6.73% | 534,725 |
| Mar 4, 2026 | 1,850.00 | 1,884.00 | 1,680.00 | 1,695.00 | 1,695.00 | -10.08% | 880,119 |
| Mar 3, 2026 | 1,875.00 | 1,940.00 | 1,869.00 | 1,885.00 | 1,885.00 | -0.68% | 596,194 |
| Feb 27, 2026 | 1,898.00 | 1,934.00 | 1,892.00 | 1,898.00 | 1,898.00 | -0.42% | 343,767 |
| Feb 26, 2026 | 1,939.00 | 1,949.00 | 1,899.00 | 1,906.00 | 1,906.00 | -2.01% | 538,462 |
| Feb 25, 2026 | 2,045.00 | 2,045.00 | 1,941.00 | 1,945.00 | 1,945.00 | -4.19% | 756,086 |
| Feb 24, 2026 | 2,000.00 | 2,040.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.50% | 701,323 |
| Feb 23, 2026 | 1,962.00 | 2,050.00 | 1,930.00 | 2,000.00 | 2,000.00 | 3.95% | 1,705,539 |
| Feb 20, 2026 | 1,815.00 | 2,080.00 | 1,790.00 | 1,924.00 | 1,924.00 | 6.06% | 5,589,407 |
| Feb 19, 2026 | 1,814.00 | 1,824.00 | 1,765.00 | 1,814.00 | 1,814.00 | - | 412,632 |
| Feb 13, 2026 | 1,810.00 | 1,825.00 | 1,787.00 | 1,814.00 | 1,814.00 | 0.22% | 295,427 |
| Feb 12, 2026 | 1,804.00 | 1,829.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.39% | 267,716 |
| Feb 11, 2026 | 1,759.00 | 1,808.00 | 1,757.00 | 1,803.00 | 1,803.00 | 2.62% | 361,407 |
| Feb 10, 2026 | 1,755.00 | 1,770.00 | 1,738.00 | 1,757.00 | 1,757.00 | 0.11% | 182,706 |
| Feb 9, 2026 | 1,777.00 | 1,790.00 | 1,736.00 | 1,755.00 | 1,755.00 | -0.96% | 406,231 |
| Feb 6, 2026 | 1,755.00 | 1,778.00 | 1,715.00 | 1,772.00 | 1,772.00 | -0.06% | 457,319 |
| Feb 5, 2026 | 1,773.00 | 1,793.00 | 1,741.00 | 1,773.00 | 1,773.00 | -0.17% | 342,851 |
| Feb 4, 2026 | 1,770.00 | 1,777.00 | 1,728.00 | 1,776.00 | 1,776.00 | -0.45% | 416,056 |
| Feb 3, 2026 | 1,688.00 | 1,795.00 | 1,687.00 | 1,784.00 | 1,784.00 | 6.76% | 638,215 |
| Feb 2, 2026 | 1,685.00 | 1,700.00 | 1,662.00 | 1,671.00 | 1,671.00 | -0.83% | 263,579 |
| Jan 30, 2026 | 1,727.00 | 1,729.00 | 1,673.00 | 1,685.00 | 1,685.00 | -2.43% | 425,767 |
| Jan 29, 2026 | 1,716.00 | 1,730.00 | 1,701.00 | 1,727.00 | 1,727.00 | 0.70% | 241,292 |
| Jan 28, 2026 | 1,722.00 | 1,732.00 | 1,707.00 | 1,715.00 | 1,715.00 | -0.29% | 388,838 |
| Jan 27, 2026 | 1,768.00 | 1,768.00 | 1,716.00 | 1,720.00 | 1,720.00 | -2.77% | 442,912 |
| Jan 26, 2026 | 1,789.00 | 1,789.00 | 1,747.00 | 1,769.00 | 1,769.00 | -0.62% | 264,136 |
| Jan 23, 2026 | 1,740.00 | 1,783.00 | 1,733.00 | 1,780.00 | 1,780.00 | 3.07% | 427,188 |
| Jan 22, 2026 | 1,705.00 | 1,735.00 | 1,705.00 | 1,727.00 | 1,727.00 | 1.41% | 178,952 |
| Jan 21, 2026 | 1,730.00 | 1,731.00 | 1,694.00 | 1,703.00 | 1,703.00 | -1.62% | 171,275 |
| Jan 20, 2026 | 1,697.00 | 1,736.00 | 1,694.00 | 1,731.00 | 1,731.00 | 1.35% | 202,581 |
| Jan 19, 2026 | 1,684.00 | 1,727.00 | 1,681.00 | 1,708.00 | 1,708.00 | 1.61% | 271,024 |
| Jan 16, 2026 | 1,682.00 | 1,690.00 | 1,673.00 | 1,681.00 | 1,681.00 | -0.06% | 94,372 |
| Jan 15, 2026 | 1,690.00 | 1,690.00 | 1,669.00 | 1,682.00 | 1,682.00 | - | 185,062 |
| Jan 14, 2026 | 1,676.00 | 1,688.00 | 1,662.00 | 1,682.00 | 1,682.00 | 0.54% | 132,513 |
| Jan 13, 2026 | 1,664.00 | 1,675.00 | 1,650.00 | 1,673.00 | 1,673.00 | 0.54% | 161,278 |
| Jan 12, 2026 | 1,669.00 | 1,678.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.24% | 148,733 |
| Jan 9, 2026 | 1,631.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.78% | 111,122 |
| Jan 8, 2026 | 1,660.00 | 1,668.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.75% | 221,656 |
| Jan 7, 2026 | 1,675.00 | 1,688.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.90% | 135,286 |
| Jan 6, 2026 | 1,690.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.89% | 207,828 |
| Jan 5, 2026 | 1,689.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 135,654 |
| Jan 2, 2026 | 1,648.00 | 1,689.00 | 1,648.00 | 1,680.00 | 1,680.00 | 2.07% | 183,949 |
| Dec 30, 2025 | 1,695.00 | 1,695.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.89% | 541,882 |
| Dec 29, 2025 | 1,711.00 | 1,714.00 | 1,686.00 | 1,695.00 | 1,695.00 | 1.62% | 411,525 |
| Dec 26, 2025 | 1,702.00 | 1,717.00 | 1,668.00 | 1,668.00 | 1,658.00 | -1.94% | 715,061 |
| Dec 24, 2025 | 1,706.00 | 1,725.00 | 1,694.00 | 1,701.00 | 1,690.80 | -0.23% | 132,945 |
| Dec 23, 2025 | 1,730.00 | 1,753.00 | 1,699.00 | 1,705.00 | 1,694.78 | -1.39% | 164,849 |
| Dec 22, 2025 | 1,752.00 | 1,772.00 | 1,728.00 | 1,729.00 | 1,718.63 | -1.65% | 352,263 |
| Dec 19, 2025 | 1,772.00 | 1,800.00 | 1,750.00 | 1,758.00 | 1,747.46 | - | 296,485 |
| Dec 18, 2025 | 1,786.00 | 1,794.00 | 1,757.00 | 1,758.00 | 1,747.46 | -1.57% | 102,114 |
| Dec 17, 2025 | 1,803.00 | 1,811.00 | 1,780.00 | 1,786.00 | 1,775.29 | -0.67% | 94,993 |
| Dec 16, 2025 | 1,838.00 | 1,838.00 | 1,798.00 | 1,798.00 | 1,787.22 | -2.18% | 79,092 |
| Dec 15, 2025 | 1,835.00 | 1,838.00 | 1,812.00 | 1,838.00 | 1,826.98 | -0.27% | 41,517 |
| Dec 12, 2025 | 1,812.00 | 1,853.00 | 1,812.00 | 1,843.00 | 1,831.95 | 1.71% | 180,659 |
| Dec 11, 2025 | 1,808.00 | 1,816.00 | 1,800.00 | 1,812.00 | 1,801.14 | 0.22% | 92,714 |
| Dec 10, 2025 | 1,790.00 | 1,816.00 | 1,781.00 | 1,808.00 | 1,797.16 | 1.01% | 69,521 |
| Dec 9, 2025 | 1,798.00 | 1,799.00 | 1,758.00 | 1,790.00 | 1,779.27 | -0.44% | 49,822 |
| Dec 8, 2025 | 1,819.00 | 1,819.00 | 1,790.00 | 1,798.00 | 1,787.22 | -0.94% | 52,686 |
| Dec 5, 2025 | 1,789.00 | 1,817.00 | 1,788.00 | 1,815.00 | 1,804.12 | 0.95% | 84,583 |
| Dec 4, 2025 | 1,815.00 | 1,817.00 | 1,780.00 | 1,798.00 | 1,787.22 | -1.10% | 72,436 |
| Dec 3, 2025 | 1,817.00 | 1,825.00 | 1,812.00 | 1,818.00 | 1,807.10 | 0.06% | 62,317 |
| Dec 2, 2025 | 1,817.00 | 1,819.00 | 1,805.00 | 1,817.00 | 1,806.11 | - | 68,541 |
| Dec 1, 2025 | 1,814.00 | 1,825.00 | 1,791.00 | 1,817.00 | 1,806.11 | 0.17% | 59,575 |
| Nov 28, 2025 | 1,796.00 | 1,817.00 | 1,789.00 | 1,814.00 | 1,803.12 | 1.00% | 110,458 |
| Nov 27, 2025 | 1,815.00 | 1,820.00 | 1,790.00 | 1,796.00 | 1,785.23 | -0.77% | 85,644 |
| Nov 26, 2025 | 1,797.00 | 1,821.00 | 1,791.00 | 1,810.00 | 1,799.15 | 1.40% | 171,545 |
| Nov 25, 2025 | 1,781.00 | 1,841.00 | 1,750.00 | 1,785.00 | 1,774.30 | 0.34% | 184,156 |
| Nov 24, 2025 | 1,737.00 | 1,795.00 | 1,735.00 | 1,779.00 | 1,768.33 | 3.49% | 495,386 |
| Nov 21, 2025 | 1,713.00 | 1,727.00 | 1,680.00 | 1,719.00 | 1,708.69 | 0.64% | 95,453 |
| Nov 20, 2025 | 1,664.00 | 1,709.00 | 1,664.00 | 1,708.00 | 1,697.76 | 2.77% | 57,001 |
| Nov 19, 2025 | 1,686.00 | 1,686.00 | 1,650.00 | 1,662.00 | 1,652.04 | -0.60% | 34,303 |
| Nov 18, 2025 | 1,696.00 | 1,696.00 | 1,658.00 | 1,672.00 | 1,661.98 | -1.47% | 50,397 |
| Nov 17, 2025 | 1,701.00 | 1,702.00 | 1,678.00 | 1,697.00 | 1,686.83 | -0.24% | 44,226 |
| Nov 14, 2025 | 1,703.00 | 1,722.00 | 1,690.00 | 1,701.00 | 1,690.80 | -1.10% | 79,563 |
| Nov 13, 2025 | 1,714.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,709.69 | 0.35% | 52,235 |
| Nov 12, 2025 | 1,699.00 | 1,719.00 | 1,686.00 | 1,714.00 | 1,703.72 | 0.94% | 53,019 |
| Nov 11, 2025 | 1,686.00 | 1,703.00 | 1,686.00 | 1,698.00 | 1,687.82 | 0.30% | 57,858 |
| Nov 10, 2025 | 1,673.00 | 1,695.00 | 1,673.00 | 1,693.00 | 1,682.85 | 1.01% | 92,475 |
| Nov 7, 2025 | 1,674.00 | 1,689.00 | 1,652.00 | 1,676.00 | 1,665.95 | -0.89% | 76,276 |
| Nov 6, 2025 | 1,679.00 | 1,697.00 | 1,670.00 | 1,691.00 | 1,680.86 | 0.71% | 39,397 |
| Nov 5, 2025 | 1,690.00 | 1,698.00 | 1,630.00 | 1,679.00 | 1,668.93 | -1.00% | 140,289 |
| Nov 4, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,696.00 | 1,685.83 | -0.82% | 129,596 |
| Nov 3, 2025 | 1,721.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,699.75 | -1.21% | 116,574 |
| Oct 31, 2025 | 1,744.00 | 1,752.00 | 1,731.00 | 1,731.00 | 1,720.62 | -0.75% | 56,830 |
| Oct 30, 2025 | 1,777.00 | 1,777.00 | 1,739.00 | 1,744.00 | 1,733.54 | -1.86% | 217,411 |
| Oct 29, 2025 | 1,780.00 | 1,785.00 | 1,772.00 | 1,777.00 | 1,766.35 | -0.17% | 69,104 |
| Oct 28, 2025 | 1,772.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,769.33 | -0.28% | 95,254 |
| Oct 27, 2025 | 1,793.00 | 1,796.00 | 1,780.00 | 1,785.00 | 1,774.30 | -0.45% | 108,462 |
| Oct 24, 2025 | 1,797.00 | 1,806.00 | 1,782.00 | 1,793.00 | 1,782.25 | -0.11% | 87,763 |
| Oct 23, 2025 | 1,817.00 | 1,817.00 | 1,794.00 | 1,795.00 | 1,784.24 | -1.27% | 86,433 |
| Oct 22, 2025 | 1,795.00 | 1,818.00 | 1,778.00 | 1,818.00 | 1,807.10 | 1.28% | 115,707 |
| Oct 21, 2025 | 1,816.00 | 1,825.00 | 1,791.00 | 1,795.00 | 1,784.24 | -1.21% | 113,736 |
| Oct 20, 2025 | 1,811.00 | 1,824.00 | 1,783.00 | 1,817.00 | 1,806.11 | 0.33% | 90,755 |
| Oct 17, 2025 | 1,818.00 | 1,847.00 | 1,810.00 | 1,811.00 | 1,800.14 | 0.50% | 164,030 |
| Oct 16, 2025 | 1,811.00 | 1,823.00 | 1,799.00 | 1,802.00 | 1,791.20 | -0.88% | 84,713 |
| Oct 15, 2025 | 1,786.00 | 1,831.00 | 1,786.00 | 1,818.00 | 1,807.10 | 1.73% | 99,281 |
| Oct 14, 2025 | 1,771.00 | 1,796.00 | 1,763.00 | 1,787.00 | 1,776.29 | 0.90% | 110,333 |
| Oct 13, 2025 | 1,792.00 | 1,792.00 | 1,726.00 | 1,771.00 | 1,760.38 | -1.34% | 127,444 |
| Oct 10, 2025 | 1,811.00 | 1,820.00 | 1,794.00 | 1,795.00 | 1,784.24 | -1.59% | 60,063 |