Soosan Cebotics Co., Ltd. (KRX:017550)
South Korea
· Delayed Price · Currency is KRW 3,112.00
-33.00 (-1.05%)
Last updated: Apr 29, 2026, 2:10 PM KST
Soosan Cebotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,155.00 | 3,165.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.16% | 1,172,387 |
| Apr 28, 2026 | 3,230.00 | 3,460.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.26% | 4,208,156 |
| Apr 27, 2026 | 3,280.00 | 3,355.00 | 3,125.00 | 3,185.00 | 3,185.00 | -5.21% | 2,873,708 |
| Apr 24, 2026 | 3,430.00 | 3,470.00 | 3,320.00 | 3,360.00 | 3,360.00 | -2.33% | 1,968,068 |
| Apr 23, 2026 | 3,560.00 | 3,665.00 | 3,415.00 | 3,440.00 | 3,440.00 | -3.37% | 3,492,250 |
| Apr 22, 2026 | 3,360.00 | 3,800.00 | 3,260.00 | 3,560.00 | 3,560.00 | 2.01% | 11,646,429 |
| Apr 21, 2026 | 3,230.00 | 3,820.00 | 3,190.00 | 3,490.00 | 3,490.00 | 10.97% | 26,852,840 |
| Apr 20, 2026 | 3,130.00 | 3,270.00 | 3,045.00 | 3,145.00 | 3,145.00 | -4.12% | 2,967,884 |
| Apr 17, 2026 | 3,015.00 | 3,570.00 | 2,950.00 | 3,280.00 | 3,280.00 | 8.43% | 18,409,792 |
| Apr 16, 2026 | 3,310.00 | 3,380.00 | 2,965.00 | 3,025.00 | 3,025.00 | -8.19% | 5,270,992 |
| Apr 15, 2026 | 3,270.00 | 3,345.00 | 3,270.00 | 3,295.00 | 3,295.00 | 4.27% | 2,673,613 |
| Apr 14, 2026 | 3,060.00 | 3,160.00 | 3,020.00 | 3,160.00 | 3,160.00 | 5.16% | 2,571,805 |
| Apr 13, 2026 | 2,870.00 | 3,005.00 | 2,870.00 | 3,005.00 | 3,005.00 | -0.83% | 1,733,701 |
| Apr 10, 2026 | 3,145.00 | 3,290.00 | 2,960.00 | 3,030.00 | 3,030.00 | 2.89% | 9,795,617 |
| Apr 9, 2026 | 2,455.00 | 3,425.00 | 2,455.00 | 2,945.00 | 2,945.00 | 9.07% | 50,947,657 |
| Apr 8, 2026 | 2,195.00 | 2,700.00 | 2,150.00 | 2,700.00 | 2,700.00 | 29.81% | 17,956,118 |
| Apr 7, 2026 | 2,170.00 | 2,170.00 | 2,040.00 | 2,080.00 | 2,080.00 | -2.12% | 1,219,976 |
| Apr 6, 2026 | 2,050.00 | 2,145.00 | 1,990.00 | 2,125.00 | 2,125.00 | 6.25% | 1,345,545 |
| Apr 3, 2026 | 1,941.00 | 2,025.00 | 1,941.00 | 2,000.00 | 2,000.00 | 4.06% | 349,414 |
| Apr 2, 2026 | 2,050.00 | 2,070.00 | 1,903.00 | 1,922.00 | 1,922.00 | -5.55% | 723,143 |
| Apr 1, 2026 | 1,887.00 | 2,045.00 | 1,887.00 | 2,035.00 | 2,035.00 | 10.54% | 1,222,531 |
| Mar 31, 2026 | 1,880.00 | 1,909.00 | 1,840.00 | 1,841.00 | 1,841.00 | -2.44% | 229,820 |
| Mar 30, 2026 | 1,877.00 | 1,892.00 | 1,846.00 | 1,887.00 | 1,887.00 | -1.26% | 233,578 |
| Mar 27, 2026 | 1,911.00 | 1,920.00 | 1,872.00 | 1,911.00 | 1,911.00 | -0.47% | 261,663 |
| Mar 26, 2026 | 2,035.00 | 2,035.00 | 1,915.00 | 1,920.00 | 1,920.00 | -5.65% | 347,657 |
| Mar 25, 2026 | 2,000.00 | 2,050.00 | 1,977.00 | 2,035.00 | 2,035.00 | 2.36% | 422,601 |
| Mar 24, 2026 | 1,932.00 | 1,995.00 | 1,926.00 | 1,988.00 | 1,988.00 | 4.30% | 647,436 |
| Mar 23, 2026 | 1,950.00 | 1,963.00 | 1,898.00 | 1,906.00 | 1,906.00 | -3.25% | 440,002 |
| Mar 20, 2026 | 1,876.00 | 1,982.00 | 1,873.00 | 1,970.00 | 1,970.00 | 5.24% | 765,669 |
| Mar 19, 2026 | 1,873.00 | 1,882.00 | 1,845.00 | 1,872.00 | 1,872.00 | -0.90% | 173,748 |
| Mar 18, 2026 | 1,893.00 | 1,903.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.11% | 281,167 |
| Mar 17, 2026 | 1,878.00 | 1,909.00 | 1,878.00 | 1,891.00 | 1,891.00 | 1.01% | 252,178 |
| Mar 16, 2026 | 1,917.00 | 1,917.00 | 1,863.00 | 1,872.00 | 1,872.00 | -2.35% | 213,936 |
| Mar 13, 2026 | 1,871.00 | 1,940.00 | 1,851.00 | 1,917.00 | 1,917.00 | 1.00% | 277,640 |
| Mar 12, 2026 | 1,831.00 | 1,900.00 | 1,819.00 | 1,898.00 | 1,898.00 | 3.66% | 346,608 |
| Mar 11, 2026 | 1,835.00 | 1,867.00 | 1,810.00 | 1,831.00 | 1,831.00 | -0.22% | 441,992 |
| Mar 10, 2026 | 1,802.00 | 1,838.00 | 1,782.00 | 1,835.00 | 1,835.00 | 4.62% | 239,614 |
| 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 |