SOOSAN CEBOTICS 017550
KRX · South Korea · Producer Manufacturing
KRW 1,862.00+4.00 (+0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,862.00 | +0.22% | KRW 1,840.00 | KRW 1,870.00 | KRW 1,840.00 | 151.85K |
| 2026-10-01 | KRW 1,858.00 | +1.25% | KRW 1,840.00 | KRW 1,861.00 | KRW 1,828.00 | 117.60K |
| 2026-09-30 | KRW 1,835.00 | +1.38% | KRW 1,810.00 | KRW 1,854.00 | KRW 1,810.00 | 131.29K |
| 2026-09-29 | KRW 1,810.00 | -1.20% | KRW 1,832.00 | KRW 1,832.00 | KRW 1,789.00 | 171.13K |
| 2026-09-28 | KRW 1,832.00 | +0.60% | KRW 1,828.00 | KRW 1,838.00 | KRW 1,803.00 | 133.83K |
| 2026-09-23 | KRW 1,821.00 | -1.41% | KRW 1,863.00 | KRW 1,863.00 | KRW 1,816.00 | 142.09K |
| 2026-09-22 | KRW 1,847.00 | +2.50% | KRW 1,810.00 | KRW 1,870.00 | KRW 1,810.00 | 202.89K |
| 2026-09-21 | KRW 1,802.00 | -1.91% | KRW 1,847.00 | KRW 1,848.00 | KRW 1,785.00 | 215.28K |
| 2026-09-18 | KRW 1,837.00 | +0.77% | KRW 1,822.00 | KRW 1,872.00 | KRW 1,814.00 | 368.70K |
| 2026-09-17 | KRW 1,823.00 | +0.61% | KRW 1,813.00 | KRW 1,860.00 | KRW 1,800.00 | 195.04K |
| 2026-09-16 | KRW 1,812.00 | 0.00% | KRW 1,815.00 | KRW 1,815.00 | KRW 1,785.00 | 133.93K |
| 2026-09-15 | KRW 1,812.00 | +0.17% | KRW 1,826.00 | KRW 1,849.00 | KRW 1,791.00 | 161.50K |
| 2026-09-14 | KRW 1,809.00 | -3.42% | KRW 1,872.00 | KRW 1,872.00 | KRW 1,808.00 | 187.62K |
| 2026-09-11 | KRW 1,873.00 | -1.78% | KRW 1,860.00 | KRW 1,910.00 | KRW 1,858.00 | 124.35K |
| 2026-09-10 | KRW 1,907.00 | +0.42% | KRW 1,883.00 | KRW 1,916.00 | KRW 1,855.00 | 159.77K |
| 2026-09-09 | KRW 1,899.00 | +1.44% | KRW 1,872.00 | KRW 1,915.00 | KRW 1,867.00 | 195.99K |
| 2026-09-08 | KRW 1,872.00 | -0.16% | KRW 1,875.00 | KRW 1,920.00 | KRW 1,867.00 | 282.22K |
| 2026-09-07 | KRW 1,875.00 | -0.95% | KRW 1,885.00 | KRW 1,898.00 | KRW 1,851.00 | 184.39K |
| 2026-09-04 | KRW 1,893.00 | +1.39% | KRW 1,868.00 | KRW 1,896.00 | KRW 1,832.00 | 206.94K |
| 2026-09-03 | KRW 1,867.00 | +2.75% | KRW 1,820.00 | KRW 1,940.00 | KRW 1,806.00 | 534.57K |
| 2026-09-02 | KRW 1,817.00 | -1.03% | KRW 1,819.00 | KRW 1,890.00 | KRW 1,800.00 | 133.87K |
| 2026-09-01 | KRW 1,836.00 | -3.06% | KRW 1,861.00 | KRW 1,882.00 | KRW 1,812.00 | 311.74K |
| 2026-08-31 | KRW 1,894.00 | -2.27% | KRW 1,870.00 | KRW 1,925.00 | KRW 1,847.00 | 618.06K |
| 2026-08-28 | KRW 1,938.00 | -1.62% | KRW 1,972.00 | KRW 2,010.00 | KRW 1,917.00 | 290.96K |
| 2026-08-27 | KRW 1,970.00 | -0.35% | KRW 1,960.00 | KRW 2,020.00 | KRW 1,923.00 | 466.73K |
| 2026-08-26 | KRW 1,977.00 | +7.74% | KRW 1,950.00 | KRW 2,140.00 | KRW 1,864.00 | 2.85M |
| 2026-08-25 | KRW 1,835.00 | +3.61% | KRW 1,740.00 | KRW 1,845.00 | KRW 1,721.00 | 164.42K |
| 2026-08-24 | KRW 1,771.00 | +2.25% | KRW 1,760.00 | KRW 1,775.00 | KRW 1,720.00 | 81.53K |
| 2026-08-21 | KRW 1,732.00 | -2.53% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,712.00 | 233.42K |
| 2026-08-20 | KRW 1,777.00 | +0.17% | KRW 1,776.00 | KRW 1,810.00 | KRW 1,766.00 | 107.97K |
| 2026-08-19 | KRW 1,774.00 | -1.72% | KRW 1,805.00 | KRW 1,805.00 | KRW 1,745.00 | 143.75K |
| 2026-08-18 | KRW 1,805.00 | -3.68% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,793.00 | 249.49K |
| 2026-08-14 | KRW 1,874.00 | -0.58% | KRW 1,890.00 | KRW 1,908.00 | KRW 1,825.00 | 174.26K |
| 2026-08-13 | KRW 1,885.00 | -0.26% | KRW 1,909.00 | KRW 1,914.00 | KRW 1,851.00 | 240.51K |
| 2026-08-12 | KRW 1,890.00 | +1.94% | KRW 1,885.00 | KRW 1,907.00 | KRW 1,828.00 | 335.06K |
| 2026-08-11 | KRW 1,854.00 | +0.71% | KRW 1,823.00 | KRW 1,884.00 | KRW 1,820.00 | 395.37K |
| 2026-08-10 | KRW 1,841.00 | +4.90% | KRW 1,760.00 | KRW 1,847.00 | KRW 1,750.00 | 301.81K |
| 2026-08-07 | KRW 1,755.00 | -1.18% | KRW 1,780.00 | KRW 1,783.00 | KRW 1,720.00 | 270.59K |
| 2026-08-06 | KRW 1,776.00 | -0.22% | KRW 1,770.00 | KRW 1,801.00 | KRW 1,727.00 | 373.07K |
| 2026-08-05 | KRW 1,780.00 | +6.08% | KRW 1,720.00 | KRW 1,788.00 | KRW 1,710.00 | 378.32K |
| 2026-08-04 | KRW 1,678.00 | +4.22% | KRW 1,614.00 | KRW 1,693.00 | KRW 1,614.00 | 276.47K |
| 2026-08-03 | KRW 1,610.00 | +2.29% | KRW 1,570.00 | KRW 1,725.00 | KRW 1,570.00 | 250.94K |
| 2026-07-31 | KRW 1,574.00 | +9.08% | KRW 1,466.00 | KRW 1,586.00 | KRW 1,466.00 | 331.43K |
| 2026-07-30 | KRW 1,443.00 | +0.21% | KRW 1,330.00 | KRW 1,490.00 | KRW 1,330.00 | 346.36K |
| 2026-07-29 | KRW 1,440.00 | -7.22% | KRW 1,553.00 | KRW 1,594.00 | KRW 1,405.00 | 564.63K |
| 2026-07-28 | KRW 1,552.00 | -5.31% | KRW 1,611.00 | KRW 1,635.00 | KRW 1,534.00 | 333.24K |
| 2026-07-27 | KRW 1,639.00 | +1.49% | KRW 1,640.00 | KRW 1,680.00 | KRW 1,615.00 | 176.67K |
| 2026-07-24 | KRW 1,615.00 | -3.87% | KRW 1,661.00 | KRW 1,679.00 | KRW 1,615.00 | 246.40K |
| 2026-07-23 | KRW 1,680.00 | +5.59% | KRW 1,594.00 | KRW 1,680.00 | KRW 1,594.00 | 259.39K |
| 2026-07-22 | KRW 1,591.00 | -0.06% | KRW 1,612.00 | KRW 1,657.00 | KRW 1,591.00 | 259.78K |
| 2026-07-21 | KRW 1,592.00 | +0.38% | KRW 1,555.00 | KRW 1,615.00 | KRW 1,552.00 | 326.71K |
| 2026-07-20 | KRW 1,586.00 | -4.05% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,582.00 | 279.62K |
| 2026-07-16 | KRW 1,653.00 | -3.73% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,620.00 | 189.99K |
| 2026-07-15 | KRW 1,717.00 | +4.82% | KRW 1,655.00 | KRW 1,720.00 | KRW 1,655.00 | 338.68K |
| 2026-07-14 | KRW 1,638.00 | -0.73% | KRW 1,635.00 | KRW 1,659.00 | KRW 1,562.00 | 610.25K |
| 2026-07-13 | KRW 1,650.00 | -7.72% | KRW 1,792.00 | KRW 1,827.00 | KRW 1,650.00 | 508.45K |
| 2026-07-10 | KRW 1,788.00 | +4.87% | KRW 1,700.00 | KRW 1,815.00 | KRW 1,700.00 | 365.68K |
| 2026-07-09 | KRW 1,705.00 | -1.22% | KRW 1,686.00 | KRW 1,750.00 | KRW 1,656.00 | 448.15K |
| 2026-07-08 | KRW 1,726.00 | -6.40% | KRW 1,782.00 | KRW 1,841.00 | KRW 1,706.00 | 514.84K |
| 2026-07-07 | KRW 1,844.00 | -1.18% | KRW 1,870.00 | KRW 1,960.00 | KRW 1,800.00 | 842.43K |
| 2026-07-06 | KRW 1,866.00 | -0.74% | KRW 1,850.00 | KRW 1,895.00 | KRW 1,811.00 | 355.57K |
| 2026-07-03 | KRW 1,880.00 | +0.70% | KRW 1,840.00 | KRW 1,880.00 | KRW 1,765.00 | 509.56K |
| 2026-07-02 | KRW 1,867.00 | -1.16% | KRW 1,877.00 | KRW 1,981.00 | KRW 1,818.00 | 979.02K |
| 2026-07-01 | KRW 1,889.00 | +3.17% | KRW 1,821.00 | KRW 1,920.00 | KRW 1,808.00 | 569.11K |
| 2026-06-30 | KRW 1,831.00 | -2.50% | KRW 1,879.00 | KRW 1,896.00 | KRW 1,815.00 | 298.10K |
| 2026-06-29 | KRW 1,878.00 | +9.50% | KRW 1,691.00 | KRW 1,890.00 | KRW 1,691.00 | 699.37K |
| 2026-06-26 | KRW 1,715.00 | -5.77% | KRW 1,770.00 | KRW 1,795.00 | KRW 1,669.00 | 1.01M |
| 2026-06-25 | KRW 1,820.00 | -3.96% | KRW 1,895.00 | KRW 1,959.00 | KRW 1,807.00 | 874.90K |
| 2026-06-24 | KRW 1,895.00 | -3.27% | KRW 1,950.00 | KRW 2,010.00 | KRW 1,895.00 | 1.08M |
| 2026-06-23 | KRW 1,959.00 | -7.16% | KRW 2,110.00 | KRW 2,135.00 | KRW 1,959.00 | 945.31K |
| 2026-06-22 | KRW 2,110.00 | 0.00% | KRW 2,055.00 | KRW 2,260.00 | KRW 2,030.00 | 1.44M |
| 2026-06-19 | KRW 2,110.00 | -9.25% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,075.00 | 1.36M |
| 2026-06-18 | KRW 2,325.00 | -8.82% | KRW 2,550.00 | KRW 2,560.00 | KRW 2,305.00 | 1.36M |
| 2026-06-17 | KRW 2,550.00 | -3.23% | KRW 2,700.00 | KRW 2,705.00 | KRW 2,525.00 | 1.18M |
| 2026-06-16 | KRW 2,635.00 | +2.93% | KRW 2,530.00 | KRW 2,965.00 | KRW 2,435.00 | 5.73M |
| 2026-06-15 | KRW 2,560.00 | -3.40% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,550.00 | 2.87M |
| 2026-06-12 | KRW 2,650.00 | +16.23% | KRW 2,690.00 | KRW 2,930.00 | KRW 2,555.00 | 4.62M |
| 2026-06-11 | KRW 2,280.00 | -6.56% | KRW 2,345.00 | KRW 2,370.00 | KRW 2,265.00 | 738.59K |
| 2026-06-10 | KRW 2,440.00 | -1.81% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,370.00 | 3.59K |
| 2026-06-09 | KRW 2,485.00 | +10.20% | KRW 2,290.00 | KRW 2,495.00 | KRW 2,280.00 | 1.01M |
| 2026-06-08 | KRW 2,255.00 | -10.87% | KRW 2,265.00 | KRW 2,400.00 | KRW 2,250.00 | 781.41K |
| 2026-06-05 | KRW 2,530.00 | -2.69% | KRW 2,530.00 | KRW 2,570.00 | KRW 2,460.00 | 790.11K |
| 2026-06-04 | KRW 2,600.00 | +0.19% | KRW 2,550.00 | KRW 2,660.00 | KRW 2,535.00 | 752.19K |
| 2026-06-02 | KRW 2,595.00 | +1.76% | KRW 2,485.00 | KRW 2,615.00 | KRW 2,420.00 | 1.04M |
| 2026-06-01 | KRW 2,550.00 | -9.89% | KRW 2,660.00 | KRW 2,670.00 | KRW 2,530.00 | 1.26M |
| 2026-05-29 | KRW 2,830.00 | +9.90% | KRW 2,730.00 | KRW 2,930.00 | KRW 2,560.00 | 3.99M |
| 2026-05-28 | KRW 2,575.00 | -4.63% | KRW 2,680.00 | KRW 2,695.00 | KRW 2,460.00 | 1.31M |
| 2026-05-27 | KRW 2,700.00 | -5.92% | KRW 2,830.00 | KRW 2,845.00 | KRW 2,680.00 | 1.09M |
| 2026-05-26 | KRW 2,870.00 | -1.20% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,820.00 | 1.72M |
| 2026-05-22 | KRW 2,905.00 | +5.64% | KRW 2,885.00 | KRW 2,950.00 | KRW 2,795.00 | 1.43M |