Soosan Industries Co., Ltd. (KRX:126720)
South Korea
· Delayed Price · Currency is KRW 23,900
-1,300 (-5.16%)
At close: Mar 9, 2026
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24,900.00 | 24,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | -5.16% | 73,499 |
| Mar 6, 2026 | 25,000.00 | 25,650.00 | 24,250.00 | 25,200.00 | 25,200.00 | 0.20% | 55,369 |
| Mar 5, 2026 | 24,800.00 | 25,600.00 | 24,600.00 | 25,150.00 | 25,150.00 | 7.94% | 63,211 |
| Mar 4, 2026 | 25,200.00 | 25,450.00 | 22,850.00 | 23,300.00 | 23,300.00 | -11.24% | 100,776 |
| Mar 3, 2026 | 27,150.00 | 27,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | -6.08% | 76,539 |
| Feb 27, 2026 | 28,550.00 | 29,350.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.76% | 67,363 |
| Feb 26, 2026 | 29,450.00 | 29,550.00 | 28,150.00 | 28,450.00 | 28,450.00 | -3.07% | 75,971 |
| Feb 25, 2026 | 29,300.00 | 29,650.00 | 29,100.00 | 29,350.00 | 28,450.00 | -0.17% | 71,049 |
| Feb 24, 2026 | 29,050.00 | 29,500.00 | 28,550.00 | 29,400.00 | 28,498.47 | 1.20% | 94,804 |
| Feb 23, 2026 | 29,700.00 | 29,900.00 | 28,300.00 | 29,050.00 | 28,159.20 | -0.51% | 191,138 |
| Feb 20, 2026 | 27,600.00 | 29,650.00 | 27,100.00 | 29,200.00 | 28,304.60 | 6.96% | 273,687 |
| Feb 19, 2026 | 26,950.00 | 27,500.00 | 26,850.00 | 27,300.00 | 26,462.86 | 3.41% | 97,629 |
| Feb 13, 2026 | 26,150.00 | 27,000.00 | 25,800.00 | 26,400.00 | 25,590.46 | -0.38% | 74,816 |
| Feb 12, 2026 | 26,750.00 | 26,750.00 | 25,900.00 | 26,500.00 | 25,687.39 | -0.93% | 55,593 |
| Feb 11, 2026 | 26,200.00 | 27,150.00 | 26,100.00 | 26,750.00 | 25,929.73 | 2.69% | 94,090 |
| Feb 10, 2026 | 26,650.00 | 26,650.00 | 25,950.00 | 26,050.00 | 25,251.19 | -2.25% | 59,857 |
| Feb 9, 2026 | 26,350.00 | 26,700.00 | 25,800.00 | 26,650.00 | 25,832.79 | 2.90% | 100,089 |
| Feb 6, 2026 | 25,000.00 | 26,000.00 | 24,750.00 | 25,900.00 | 25,105.79 | 0.58% | 65,504 |
| Feb 5, 2026 | 25,250.00 | 26,200.00 | 25,000.00 | 25,750.00 | 24,960.39 | 0.98% | 91,426 |
| Feb 4, 2026 | 25,850.00 | 25,850.00 | 24,900.00 | 25,500.00 | 24,718.06 | 2.41% | 68,283 |
| Feb 3, 2026 | 23,850.00 | 24,900.00 | 23,800.00 | 24,900.00 | 24,136.46 | 4.84% | 58,540 |
| Feb 2, 2026 | 24,500.00 | 24,750.00 | 23,700.00 | 23,750.00 | 23,021.72 | -4.43% | 83,979 |
| Jan 30, 2026 | 25,700.00 | 25,800.00 | 24,400.00 | 24,850.00 | 24,087.99 | -3.68% | 154,012 |
| Jan 29, 2026 | 25,600.00 | 25,950.00 | 25,050.00 | 25,800.00 | 25,008.86 | -0.19% | 90,047 |
| Jan 28, 2026 | 26,100.00 | 26,200.00 | 25,500.00 | 25,850.00 | 25,057.33 | -0.77% | 60,494 |
| Jan 27, 2026 | 27,350.00 | 27,350.00 | 25,750.00 | 26,050.00 | 25,251.19 | 1.36% | 160,530 |
| Jan 26, 2026 | 26,100.00 | 26,150.00 | 25,350.00 | 25,700.00 | 24,911.93 | -1.34% | 72,857 |
| Jan 23, 2026 | 26,250.00 | 26,500.00 | 25,300.00 | 26,050.00 | 25,251.19 | -0.38% | 81,336 |
| Jan 22, 2026 | 27,550.00 | 27,650.00 | 25,900.00 | 26,150.00 | 25,348.13 | -2.79% | 123,456 |
| Jan 21, 2026 | 26,550.00 | 27,550.00 | 26,350.00 | 26,900.00 | 26,075.13 | -0.74% | 179,852 |
| Jan 20, 2026 | 26,250.00 | 27,750.00 | 25,450.00 | 27,100.00 | 26,268.99 | 2.85% | 256,124 |
| Jan 19, 2026 | 25,950.00 | 26,550.00 | 25,600.00 | 26,350.00 | 25,541.99 | 7.77% | 214,574 |
| Jan 16, 2026 | 23,200.00 | 24,500.00 | 23,200.00 | 24,450.00 | 23,700.26 | 4.94% | 136,343 |
| Jan 15, 2026 | 23,100.00 | 23,350.00 | 23,000.00 | 23,300.00 | 22,585.52 | 0.65% | 39,211 |
| Jan 14, 2026 | 22,400.00 | 23,350.00 | 22,150.00 | 23,150.00 | 22,440.12 | 2.89% | 168,646 |
| Jan 13, 2026 | 22,200.00 | 22,500.00 | 21,950.00 | 22,500.00 | 21,810.05 | 1.35% | 41,787 |
| Jan 12, 2026 | 21,700.00 | 22,550.00 | 21,700.00 | 22,200.00 | 21,519.25 | 3.74% | 93,815 |
| Jan 9, 2026 | 20,950.00 | 21,650.00 | 20,850.00 | 21,400.00 | 20,743.78 | 2.39% | 25,901 |
| Jan 8, 2026 | 21,100.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,259.11 | -0.95% | 21,396 |
| Jan 7, 2026 | 21,450.00 | 21,650.00 | 20,950.00 | 21,100.00 | 20,452.98 | -2.31% | 22,706 |
| Jan 6, 2026 | 21,800.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,937.65 | 0.47% | 27,640 |
| Jan 5, 2026 | 20,850.00 | 21,500.00 | 20,850.00 | 21,500.00 | 20,840.72 | 3.12% | 25,106 |
| Jan 2, 2026 | 21,200.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,210.65 | -1.42% | 34,733 |
| Dec 30, 2025 | 20,900.00 | 21,250.00 | 20,750.00 | 21,150.00 | 20,501.45 | 1.44% | 13,152 |
| Dec 29, 2025 | 21,100.00 | 21,150.00 | 20,600.00 | 20,850.00 | 20,210.65 | -0.95% | 34,070 |
| Dec 26, 2025 | 21,500.00 | 21,550.00 | 20,950.00 | 21,050.00 | 20,404.51 | -1.86% | 27,105 |
| Dec 24, 2025 | 21,600.00 | 21,750.00 | 21,450.00 | 21,450.00 | 20,792.25 | -1.15% | 12,250 |
| Dec 23, 2025 | 22,000.00 | 22,050.00 | 21,650.00 | 21,700.00 | 21,034.58 | -1.36% | 12,261 |
| Dec 22, 2025 | 21,900.00 | 22,150.00 | 21,900.00 | 22,000.00 | 21,325.38 | 0.92% | 14,552 |
| Dec 19, 2025 | 21,650.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,131.52 | 1.63% | 21,008 |
| Dec 18, 2025 | 21,700.00 | 21,700.00 | 21,250.00 | 21,450.00 | 20,792.25 | -1.61% | 25,050 |
| Dec 17, 2025 | 21,800.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,131.52 | 0.93% | 26,835 |
| Dec 16, 2025 | 22,000.00 | 22,300.00 | 21,450.00 | 21,600.00 | 20,937.65 | -1.37% | 38,365 |
| Dec 15, 2025 | 21,900.00 | 22,050.00 | 21,650.00 | 21,900.00 | 21,228.45 | -1.57% | 23,659 |
| Dec 12, 2025 | 22,050.00 | 22,400.00 | 21,800.00 | 22,250.00 | 21,567.72 | 1.14% | 113,795 |
| Dec 11, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 22,000.00 | 21,325.38 | 0.46% | 30,493 |
| Dec 10, 2025 | 22,000.00 | 22,150.00 | 21,800.00 | 21,900.00 | 21,228.45 | -0.45% | 24,249 |
| Dec 9, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,000.00 | 21,325.38 | -1.79% | 23,513 |
| Dec 8, 2025 | 22,300.00 | 22,400.00 | 21,700.00 | 22,400.00 | 21,713.12 | 0.67% | 31,936 |
| Dec 5, 2025 | 21,600.00 | 22,400.00 | 21,600.00 | 22,250.00 | 21,567.72 | 2.77% | 33,195 |
| Dec 4, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,650.00 | 20,986.12 | 0.46% | 17,969 |
| Dec 3, 2025 | 21,200.00 | 21,550.00 | 21,050.00 | 21,550.00 | 20,889.18 | 2.62% | 37,862 |
| Dec 2, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 20,356.05 | 0.96% | 11,841 |
| Dec 1, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,162.18 | -0.95% | 13,056 |
| Nov 28, 2025 | 20,750.00 | 21,050.00 | 20,750.00 | 21,000.00 | 20,356.05 | 1.20% | 25,917 |
| Nov 27, 2025 | 20,850.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,113.71 | -0.24% | 18,752 |
| Nov 26, 2025 | 20,550.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,162.18 | 1.46% | 31,645 |
| Nov 25, 2025 | 20,750.00 | 20,850.00 | 20,250.00 | 20,500.00 | 19,871.38 | -0.49% | 16,915 |
| Nov 24, 2025 | 20,650.00 | 20,900.00 | 20,200.00 | 20,600.00 | 19,968.31 | - | 14,304 |
| Nov 21, 2025 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 19,968.31 | -3.29% | 12,416 |
| Nov 20, 2025 | 20,500.00 | 21,400.00 | 20,500.00 | 21,300.00 | 20,646.85 | 4.41% | 32,702 |
| Nov 19, 2025 | 20,200.00 | 20,450.00 | 19,900.00 | 20,400.00 | 19,774.45 | 1.75% | 21,704 |
| Nov 18, 2025 | 20,500.00 | 20,800.00 | 19,990.00 | 20,050.00 | 19,435.18 | -3.14% | 34,668 |
| Nov 17, 2025 | 20,650.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,065.25 | 0.73% | 8,913 |
| Nov 14, 2025 | 20,500.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,919.85 | -1.67% | 38,528 |
| Nov 13, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,259.11 | 1.21% | 16,285 |
| Nov 12, 2025 | 20,700.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,016.78 | 1.23% | 11,122 |
| Nov 11, 2025 | 20,700.00 | 20,950.00 | 20,350.00 | 20,400.00 | 19,774.45 | -0.49% | 27,036 |
| Nov 10, 2025 | 20,200.00 | 20,700.00 | 20,150.00 | 20,500.00 | 19,871.38 | 0.49% | 22,799 |
| Nov 7, 2025 | 20,250.00 | 20,600.00 | 19,820.00 | 20,400.00 | 19,774.45 | -0.73% | 68,292 |
| Nov 6, 2025 | 20,900.00 | 20,900.00 | 20,300.00 | 20,550.00 | 19,919.85 | -0.72% | 19,777 |
| Nov 5, 2025 | 21,200.00 | 21,250.00 | 20,050.00 | 20,700.00 | 20,065.25 | -2.82% | 54,413 |
| Nov 4, 2025 | 21,550.00 | 21,650.00 | 21,300.00 | 21,300.00 | 20,646.85 | -1.39% | 22,713 |
| Nov 3, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,937.65 | -0.92% | 39,286 |
| Oct 31, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,131.52 | -1.36% | 35,043 |
| Oct 30, 2025 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 21,422.32 | -2.00% | 50,805 |
| Oct 29, 2025 | 22,250.00 | 22,800.00 | 22,100.00 | 22,550.00 | 21,858.52 | 3.44% | 60,537 |
| Oct 28, 2025 | 22,200.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,131.52 | -1.80% | 20,404 |
| Oct 27, 2025 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 21,519.25 | 1.83% | 49,565 |
| Oct 24, 2025 | 21,550.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,131.52 | 2.59% | 41,001 |
| Oct 23, 2025 | 21,350.00 | 21,550.00 | 21,000.00 | 21,250.00 | 20,598.38 | -0.70% | 28,290 |
| Oct 22, 2025 | 21,150.00 | 21,400.00 | 20,950.00 | 21,400.00 | 20,743.78 | - | 15,611 |
| Oct 21, 2025 | 21,150.00 | 21,700.00 | 21,150.00 | 21,400.00 | 20,743.78 | 1.90% | 32,372 |
| Oct 20, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 21,000.00 | 20,356.05 | 0.24% | 19,966 |
| Oct 17, 2025 | 21,600.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,307.58 | -4.12% | 47,762 |
| Oct 16, 2025 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,179.98 | -2.02% | 45,818 |
| Oct 15, 2025 | 21,350.00 | 22,400.00 | 21,350.00 | 22,300.00 | 21,616.18 | 5.69% | 55,947 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 20,750.00 | 21,100.00 | 20,452.98 | -1.63% | 44,036 |
| Oct 13, 2025 | 21,200.00 | 21,500.00 | 20,750.00 | 21,450.00 | 20,792.25 | 0.70% | 23,579 |
| Oct 10, 2025 | 21,450.00 | 21,450.00 | 20,950.00 | 21,300.00 | 20,646.85 | 2.16% | 46,657 |