Soosan Industries Co., Ltd. (KRX:126720)
South Korea
· Delayed Price · Currency is KRW 33,850
+100 (0.30%)
Last updated: Apr 29, 2026, 1:13 PM KST
Soosan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,100.00 | 35,200.00 | 33,250.00 | 33,750.00 | 33,750.00 | -0.44% | 108,345 |
| Apr 27, 2026 | 34,500.00 | 34,550.00 | 32,400.00 | 33,900.00 | 33,900.00 | 0.30% | 127,051 |
| Apr 24, 2026 | 30,600.00 | 34,500.00 | 29,850.00 | 33,800.00 | 33,800.00 | 10.28% | 287,712 |
| Apr 23, 2026 | 29,350.00 | 31,300.00 | 29,100.00 | 30,650.00 | 30,650.00 | 7.17% | 285,823 |
| Apr 22, 2026 | 28,850.00 | 28,850.00 | 27,950.00 | 28,600.00 | 28,600.00 | -1.55% | 69,649 |
| Apr 21, 2026 | 29,050.00 | 29,900.00 | 28,950.00 | 29,050.00 | 29,050.00 | 0.35% | 74,035 |
| Apr 20, 2026 | 29,500.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,950.00 | -2.36% | 47,645 |
| Apr 17, 2026 | 29,750.00 | 29,750.00 | 29,100.00 | 29,650.00 | 29,650.00 | -0.17% | 67,266 |
| Apr 16, 2026 | 29,600.00 | 29,750.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.71% | 95,656 |
| Apr 15, 2026 | 29,150.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | 1.04% | 89,278 |
| Apr 14, 2026 | 28,800.00 | 29,050.00 | 28,150.00 | 28,900.00 | 28,900.00 | 2.12% | 52,744 |
| Apr 13, 2026 | 28,200.00 | 28,800.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.57% | 77,739 |
| Apr 10, 2026 | 29,300.00 | 29,300.00 | 28,300.00 | 28,750.00 | 28,750.00 | 1.05% | 65,825 |
| Apr 9, 2026 | 28,700.00 | 29,300.00 | 28,100.00 | 28,450.00 | 28,450.00 | -0.87% | 62,097 |
| Apr 8, 2026 | 28,300.00 | 29,200.00 | 27,950.00 | 28,700.00 | 28,700.00 | 4.55% | 122,003 |
| Apr 7, 2026 | 28,100.00 | 28,100.00 | 26,750.00 | 27,450.00 | 27,450.00 | 0.18% | 42,752 |
| Apr 6, 2026 | 28,800.00 | 28,950.00 | 27,150.00 | 27,400.00 | 27,400.00 | -1.97% | 70,105 |
| Apr 3, 2026 | 26,400.00 | 28,550.00 | 26,300.00 | 27,950.00 | 27,950.00 | 8.12% | 119,014 |
| Apr 2, 2026 | 27,600.00 | 27,700.00 | 25,350.00 | 25,850.00 | 25,850.00 | -6.00% | 109,761 |
| Apr 1, 2026 | 27,200.00 | 27,650.00 | 26,650.00 | 27,500.00 | 27,500.00 | 6.18% | 62,994 |
| Mar 31, 2026 | 26,650.00 | 26,950.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.26% | 47,939 |
| Mar 30, 2026 | 25,750.00 | 26,600.00 | 25,400.00 | 26,500.00 | 26,500.00 | -1.30% | 61,549 |
| Mar 27, 2026 | 26,850.00 | 27,225.00 | 26,200.00 | 26,850.00 | 26,850.00 | -2.54% | 44,086 |
| Mar 26, 2026 | 29,000.00 | 29,000.00 | 27,450.00 | 27,550.00 | 27,550.00 | -4.67% | 44,234 |
| Mar 25, 2026 | 29,450.00 | 29,950.00 | 28,650.00 | 28,900.00 | 28,900.00 | -0.86% | 67,965 |
| Mar 24, 2026 | 30,650.00 | 31,250.00 | 27,350.00 | 29,150.00 | 29,150.00 | -2.83% | 189,566 |
| Mar 23, 2026 | 31,600.00 | 31,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | -2.28% | 202,718 |
| Mar 20, 2026 | 28,700.00 | 31,100.00 | 28,450.00 | 30,700.00 | 30,700.00 | 9.64% | 218,748 |
| Mar 19, 2026 | 28,000.00 | 28,450.00 | 27,700.00 | 28,000.00 | 28,000.00 | -2.10% | 59,401 |
| Mar 18, 2026 | 27,500.00 | 29,350.00 | 27,350.00 | 28,600.00 | 28,600.00 | 5.34% | 145,034 |
| Mar 17, 2026 | 27,850.00 | 28,250.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.91% | 72,418 |
| Mar 16, 2026 | 29,000.00 | 29,100.00 | 27,250.00 | 27,400.00 | 27,400.00 | -6.48% | 106,569 |
| Mar 13, 2026 | 28,000.00 | 29,800.00 | 27,650.00 | 29,300.00 | 29,300.00 | 1.56% | 165,674 |
| Mar 12, 2026 | 26,600.00 | 28,950.00 | 26,550.00 | 28,850.00 | 28,850.00 | 9.90% | 166,670 |
| Mar 11, 2026 | 26,650.00 | 26,650.00 | 25,650.00 | 26,250.00 | 26,250.00 | 1.35% | 67,923 |
| Mar 10, 2026 | 25,000.00 | 26,100.00 | 24,400.00 | 25,900.00 | 25,900.00 | 8.37% | 75,257 |
| 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 |