Soosan Industries Co., Ltd. (KRX:126720)
South Korea
· Delayed Price · Currency is KRW 22,050
+400 (1.85%)
Last updated: Dec 5, 2025, 1:25 PM KST
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,600.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.77% | 33,195 |
| Dec 4, 2025 | 21,600.00 | 21,800.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.46% | 17,969 |
| Dec 3, 2025 | 21,200.00 | 21,550.00 | 21,050.00 | 21,550.00 | 21,550.00 | 2.62% | 37,862 |
| Dec 2, 2025 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 11,841 |
| Dec 1, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 13,056 |
| Nov 28, 2025 | 20,750.00 | 21,050.00 | 20,750.00 | 21,000.00 | 21,000.00 | 1.20% | 25,917 |
| Nov 27, 2025 | 20,850.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.24% | 18,752 |
| Nov 26, 2025 | 20,550.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.46% | 31,645 |
| Nov 25, 2025 | 20,750.00 | 20,850.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.49% | 16,915 |
| Nov 24, 2025 | 20,650.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | - | 14,304 |
| Nov 21, 2025 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | -3.29% | 12,416 |
| Nov 20, 2025 | 20,500.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | 4.41% | 32,702 |
| Nov 19, 2025 | 20,200.00 | 20,450.00 | 19,900.00 | 20,400.00 | 20,400.00 | 1.75% | 21,704 |
| Nov 18, 2025 | 20,500.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | -3.14% | 34,668 |
| Nov 17, 2025 | 20,650.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,700.00 | 0.73% | 8,913 |
| Nov 14, 2025 | 20,500.00 | 21,000.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.67% | 38,528 |
| Nov 13, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.21% | 16,285 |
| Nov 12, 2025 | 20,700.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,650.00 | 1.23% | 11,122 |
| Nov 11, 2025 | 20,700.00 | 20,950.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.49% | 27,036 |
| Nov 10, 2025 | 20,200.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 22,799 |
| Nov 7, 2025 | 20,250.00 | 20,600.00 | 19,820.00 | 20,400.00 | 20,400.00 | -0.73% | 68,292 |
| Nov 6, 2025 | 20,900.00 | 20,900.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.72% | 19,777 |
| Nov 5, 2025 | 21,200.00 | 21,250.00 | 20,050.00 | 20,700.00 | 20,700.00 | -2.82% | 54,413 |
| Nov 4, 2025 | 21,550.00 | 21,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 22,713 |
| Nov 3, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.92% | 39,286 |
| Oct 31, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 35,043 |
| Oct 30, 2025 | 22,450.00 | 22,550.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.00% | 50,805 |
| Oct 29, 2025 | 22,250.00 | 22,800.00 | 22,100.00 | 22,550.00 | 22,550.00 | 3.44% | 60,537 |
| Oct 28, 2025 | 22,200.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,800.00 | -1.80% | 20,404 |
| Oct 27, 2025 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 1.83% | 49,565 |
| Oct 24, 2025 | 21,550.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.59% | 41,001 |
| Oct 23, 2025 | 21,350.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.70% | 28,290 |
| Oct 22, 2025 | 21,150.00 | 21,400.00 | 20,950.00 | 21,400.00 | 21,400.00 | - | 15,611 |
| Oct 21, 2025 | 21,150.00 | 21,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | 1.90% | 32,372 |
| Oct 20, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.24% | 19,966 |
| Oct 17, 2025 | 21,600.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,950.00 | -4.12% | 47,762 |
| Oct 16, 2025 | 22,500.00 | 22,550.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.02% | 45,818 |
| Oct 15, 2025 | 21,350.00 | 22,400.00 | 21,350.00 | 22,300.00 | 22,300.00 | 5.69% | 55,947 |
| Oct 14, 2025 | 21,550.00 | 21,800.00 | 20,750.00 | 21,100.00 | 21,100.00 | -1.63% | 44,036 |
| Oct 13, 2025 | 21,200.00 | 21,500.00 | 20,750.00 | 21,450.00 | 21,450.00 | 0.70% | 23,579 |
| Oct 10, 2025 | 21,450.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.16% | 46,657 |
| Oct 2, 2025 | 21,100.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.71% | 38,657 |
| Oct 1, 2025 | 21,150.00 | 21,600.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 15,769 |
| Sep 30, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 13,031 |
| Sep 29, 2025 | 21,300.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.47% | 13,927 |
| Sep 26, 2025 | 21,350.00 | 21,550.00 | 20,950.00 | 21,100.00 | 21,100.00 | -2.09% | 35,839 |
| Sep 25, 2025 | 21,900.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | -0.69% | 30,097 |
| Sep 24, 2025 | 21,700.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.69% | 59,950 |
| Sep 23, 2025 | 21,600.00 | 22,350.00 | 21,550.00 | 21,850.00 | 21,850.00 | 0.23% | 42,418 |
| Sep 22, 2025 | 21,600.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | 2.59% | 24,412 |
| Sep 19, 2025 | 21,550.00 | 21,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | -1.39% | 19,572 |
| Sep 18, 2025 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.23% | 41,256 |
| Sep 17, 2025 | 22,000.00 | 22,150.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 47,595 |
| Sep 16, 2025 | 21,800.00 | 22,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.15% | 24,382 |
| Sep 15, 2025 | 22,350.00 | 22,450.00 | 21,550.00 | 21,750.00 | 21,750.00 | -3.33% | 38,845 |
| Sep 12, 2025 | 22,550.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | -2.17% | 43,060 |
| Sep 11, 2025 | 23,000.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 19,360 |
| Sep 10, 2025 | 22,900.00 | 23,050.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.88% | 26,128 |
| Sep 9, 2025 | 22,950.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,800.00 | -0.22% | 38,425 |
| Sep 8, 2025 | 22,500.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,850.00 | 0.44% | 40,812 |
| Sep 5, 2025 | 23,000.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.66% | 14,623 |
| Sep 4, 2025 | 22,550.00 | 23,100.00 | 22,400.00 | 22,900.00 | 22,900.00 | 2.23% | 33,073 |
| Sep 3, 2025 | 22,200.00 | 22,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.13% | 9,262 |
| Sep 2, 2025 | 22,200.00 | 22,450.00 | 22,050.00 | 22,150.00 | 22,150.00 | 0.23% | 4,615 |
| Sep 1, 2025 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.90% | 14,126 |
| Aug 29, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,300.00 | -0.67% | 12,621 |
| Aug 28, 2025 | 22,250.00 | 22,550.00 | 22,050.00 | 22,450.00 | 22,450.00 | 0.67% | 15,609 |
| Aug 27, 2025 | 22,650.00 | 22,700.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.45% | 22,195 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 22,200.00 | 22,400.00 | 22,400.00 | -2.61% | 29,045 |
| Aug 25, 2025 | 22,900.00 | 23,050.00 | 22,550.00 | 23,000.00 | 23,000.00 | 3.60% | 38,080 |
| Aug 22, 2025 | 22,500.00 | 22,600.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1.60% | 40,834 |
| Aug 21, 2025 | 21,150.00 | 22,250.00 | 20,850.00 | 21,850.00 | 21,850.00 | 3.80% | 83,019 |
| Aug 20, 2025 | 20,950.00 | 21,800.00 | 20,350.00 | 21,050.00 | 21,050.00 | -4.97% | 148,175 |
| Aug 19, 2025 | 22,700.00 | 23,000.00 | 21,850.00 | 22,150.00 | 22,150.00 | -4.11% | 82,030 |
| Aug 18, 2025 | 23,800.00 | 23,900.00 | 22,650.00 | 23,100.00 | 23,100.00 | -4.94% | 110,300 |
| Aug 14, 2025 | 24,300.00 | 24,550.00 | 24,100.00 | 24,300.00 | 24,300.00 | 0.83% | 26,331 |
| Aug 13, 2025 | 24,350.00 | 24,350.00 | 23,750.00 | 24,100.00 | 24,100.00 | 0.63% | 23,692 |
| Aug 12, 2025 | 24,900.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | -3.04% | 39,332 |
| Aug 11, 2025 | 24,450.00 | 24,850.00 | 24,200.00 | 24,700.00 | 24,700.00 | 3.35% | 74,502 |
| Aug 8, 2025 | 23,900.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | 3.24% | 39,062 |
| Aug 7, 2025 | 23,250.00 | 23,500.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.07% | 16,154 |
| Aug 6, 2025 | 23,100.00 | 23,500.00 | 23,000.00 | 23,400.00 | 23,400.00 | 2.63% | 24,687 |
| Aug 5, 2025 | 22,850.00 | 23,050.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.88% | 23,067 |
| Aug 4, 2025 | 22,200.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 1.80% | 18,079 |
| Aug 1, 2025 | 23,000.00 | 23,000.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.90% | 56,534 |
| Jul 31, 2025 | 23,450.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.28% | 25,022 |
| Jul 30, 2025 | 23,400.00 | 23,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 0.86% | 16,477 |
| Jul 29, 2025 | 22,950.00 | 23,500.00 | 22,600.00 | 23,200.00 | 23,200.00 | 0.87% | 34,286 |
| Jul 28, 2025 | 23,350.00 | 23,350.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.50% | 25,952 |
| Jul 25, 2025 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.64% | 16,605 |
| Jul 24, 2025 | 23,700.00 | 24,150.00 | 23,250.00 | 23,500.00 | 23,500.00 | - | 45,287 |
| Jul 23, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,500.00 | 23,500.00 | - | 28,561 |
| Jul 22, 2025 | 24,300.00 | 24,450.00 | 23,200.00 | 23,500.00 | 23,500.00 | -3.09% | 59,247 |
| Jul 21, 2025 | 24,250.00 | 24,500.00 | 24,050.00 | 24,250.00 | 24,250.00 | 0.62% | 44,268 |
| Jul 18, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | -0.62% | 39,762 |
| Jul 17, 2025 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | - | 32,082 |
| Jul 16, 2025 | 24,750.00 | 24,800.00 | 24,200.00 | 24,250.00 | 24,250.00 | -1.62% | 37,858 |
| Jul 15, 2025 | 24,550.00 | 24,750.00 | 24,200.00 | 24,650.00 | 24,650.00 | 2.07% | 34,850 |
| Jul 14, 2025 | 24,550.00 | 24,550.00 | 24,000.00 | 24,150.00 | 24,150.00 | -1.63% | 40,531 |
| Jul 11, 2025 | 25,050.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.60% | 46,209 |