SOOSAN INT Co., Ltd. 050960
KRX · South Korea · Technology Services
KRW 8,500.00+40.00 (+0.47%)
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 8,500.00 | +0.47% | KRW 8,460.00 | KRW 8,570.00 | KRW 8,410.00 | 2.10K |
| 2026-10-01 | KRW 8,460.00 | -1.74% | KRW 8,610.00 | KRW 8,690.00 | KRW 8,130.00 | 4.61K |
| 2026-09-30 | KRW 8,610.00 | +1.29% | KRW 8,920.00 | KRW 8,920.00 | KRW 8,440.00 | 511 |
| 2026-09-29 | KRW 8,500.00 | -1.85% | KRW 8,400.00 | KRW 8,580.00 | KRW 8,400.00 |
| 3.71K |
| 2026-09-28 | KRW 8,660.00 | -0.57% | KRW 8,710.00 | KRW 8,710.00 | KRW 8,660.00 | 1.90K |
| 2026-09-23 | KRW 8,710.00 | +0.11% | KRW 8,700.00 | KRW 8,770.00 | KRW 8,640.00 | 1.13K |
| 2026-09-22 | KRW 8,700.00 | +1.16% | KRW 8,610.00 | KRW 8,780.00 | KRW 8,600.00 | 2.38K |
| 2026-09-21 | KRW 8,600.00 | -0.92% | KRW 8,710.00 | KRW 8,750.00 | KRW 8,540.00 | 339 |
| 2026-09-18 | KRW 8,680.00 | -1.03% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,570.00 | 1.49K |
| 2026-09-17 | KRW 8,770.00 | +1.98% | KRW 8,490.00 | KRW 8,770.00 | KRW 8,490.00 | 1.01K |
| 2026-09-16 | KRW 8,600.00 | +0.35% | KRW 8,340.00 | KRW 8,840.00 | KRW 8,340.00 | 2.34K |
| 2026-09-15 | KRW 8,570.00 | -2.61% | KRW 8,800.00 | KRW 8,880.00 | KRW 8,410.00 | 3.20K |
| 2026-09-14 | KRW 8,800.00 | -0.34% | KRW 8,830.00 | KRW 8,830.00 | KRW 8,730.00 | 1.81K |
| 2026-09-11 | KRW 8,830.00 | +1.15% | KRW 8,730.00 | KRW 8,830.00 | KRW 8,390.00 | 6.04K |
| 2026-09-10 | KRW 8,730.00 | +0.34% | KRW 8,770.00 | KRW 8,770.00 | KRW 8,540.00 | 642 |
| 2026-09-09 | KRW 8,700.00 | +0.35% | KRW 8,720.00 | KRW 8,850.00 | KRW 8,620.00 | 714 |
| 2026-09-08 | KRW 8,670.00 | -0.91% | KRW 8,760.00 | KRW 8,790.00 | KRW 8,670.00 | 1.02K |
| 2026-09-07 | KRW 8,750.00 | -2.23% | KRW 8,960.00 | KRW 9,020.00 | KRW 8,710.00 | 3.75K |
| 2026-09-04 | KRW 8,950.00 | +0.56% | KRW 8,900.00 | KRW 9,000.00 | KRW 8,790.00 | 4.02K |
| 2026-09-03 | KRW 8,900.00 | +4.83% | KRW 8,500.00 | KRW 9,070.00 | KRW 8,000.00 | 5.89K |
| 2026-09-02 | KRW 8,490.00 | -0.24% | KRW 8,300.00 | KRW 8,510.00 | KRW 8,300.00 | 2.53K |
| 2026-09-01 | KRW 8,510.00 | -5.23% | KRW 8,980.00 | KRW 8,980.00 | KRW 8,220.00 | 9.42K |
| 2026-08-31 | KRW 8,980.00 | 0.00% | KRW 8,980.00 | KRW 8,990.00 | KRW 8,530.00 | 2.76K |
| 2026-08-28 | KRW 8,980.00 | 0.00% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,870.00 | 1.57K |
| 2026-08-27 | KRW 8,980.00 | -0.11% | KRW 8,920.00 | KRW 9,040.00 | KRW 8,800.00 | 893 |
| 2026-08-26 | KRW 8,990.00 | +0.56% | KRW 8,940.00 | KRW 9,000.00 | KRW 8,450.00 | 3.08K |
| 2026-08-25 | KRW 8,940.00 | -0.22% | KRW 8,890.00 | KRW 9,000.00 | KRW 8,810.00 | 2.40K |
| 2026-08-24 | KRW 8,960.00 | +0.34% | KRW 8,840.00 | KRW 8,970.00 | KRW 8,740.00 | 1.78K |
| 2026-08-21 | KRW 8,930.00 | -1.98% | KRW 8,890.00 | KRW 8,940.00 | KRW 8,770.00 | 2.08K |
| 2026-08-20 | KRW 9,110.00 | +2.94% | KRW 8,780.00 | KRW 9,110.00 | KRW 8,570.00 | 14.85K |
| 2026-08-19 | KRW 8,850.00 | +0.57% | KRW 8,730.00 | KRW 8,850.00 | KRW 8,690.00 | 4.40K |
| 2026-08-18 | KRW 8,800.00 | 0.00% | KRW 8,800.00 | KRW 8,810.00 | KRW 8,750.00 | 3.74K |
| 2026-08-14 | KRW 8,800.00 | +2.56% | KRW 8,610.00 | KRW 8,810.00 | KRW 8,600.00 | 4.30K |
| 2026-08-13 | KRW 8,580.00 | +0.94% | KRW 8,510.00 | KRW 8,630.00 | KRW 8,010.00 | 3.83K |
| 2026-08-12 | KRW 8,500.00 | -0.12% | KRW 8,270.00 | KRW 8,550.00 | KRW 8,270.00 | 669 |
| 2026-08-11 | KRW 8,510.00 | +1.43% | KRW 8,400.00 | KRW 8,510.00 | KRW 8,400.00 | 3.18K |
| 2026-08-10 | KRW 8,390.00 | +0.72% | KRW 8,330.00 | KRW 8,400.00 | KRW 8,310.00 | 1.79K |
| 2026-08-07 | KRW 8,330.00 | +0.48% | KRW 8,280.00 | KRW 8,330.00 | KRW 8,200.00 | 2.45K |
| 2026-08-06 | KRW 8,290.00 | +0.12% | KRW 8,280.00 | KRW 8,310.00 | KRW 7,830.00 | 4.20K |
| 2026-08-05 | KRW 8,280.00 | +1.60% | KRW 8,110.00 | KRW 8,280.00 | KRW 8,100.00 | 3.34K |
| 2026-08-04 | KRW 8,150.00 | -0.61% | KRW 8,170.00 | KRW 8,170.00 | KRW 7,960.00 | 2.15K |
| 2026-08-03 | KRW 8,200.00 | -0.85% | KRW 8,270.00 | KRW 8,300.00 | KRW 8,170.00 | 1.25K |
| 2026-07-31 | KRW 8,270.00 | +7.54% | KRW 7,730.00 | KRW 8,450.00 | KRW 7,680.00 | 8.32K |
| 2026-07-30 | KRW 7,690.00 | +1.59% | KRW 7,500.00 | KRW 8,000.00 | KRW 7,310.00 | 10.13K |
| 2026-07-29 | KRW 7,570.00 | -7.34% | KRW 8,110.00 | KRW 8,160.00 | KRW 7,500.00 | 12.31K |
| 2026-07-28 | KRW 8,170.00 | +1.36% | KRW 7,560.00 | KRW 8,190.00 | KRW 7,560.00 | 6.54K |
| 2026-07-27 | KRW 8,060.00 | -2.18% | KRW 8,250.00 | KRW 8,290.00 | KRW 8,050.00 | 2.66K |
| 2026-07-24 | KRW 8,240.00 | +0.61% | KRW 8,190.00 | KRW 8,260.00 | KRW 8,160.00 | 6.34K |
| 2026-07-23 | KRW 8,190.00 | +0.99% | KRW 7,970.00 | KRW 8,210.00 | KRW 7,970.00 | 3.13K |
| 2026-07-22 | KRW 8,110.00 | +1.50% | KRW 7,930.00 | KRW 8,310.00 | KRW 7,880.00 | 15.02K |
| 2026-07-21 | KRW 7,990.00 | -0.62% | KRW 7,970.00 | KRW 8,200.00 | KRW 7,550.00 | 3.24K |
| 2026-07-20 | KRW 8,040.00 | +3.21% | KRW 7,730.00 | KRW 8,380.00 | KRW 7,690.00 | 17.42K |
| 2026-07-16 | KRW 7,790.00 | -0.26% | KRW 7,790.00 | KRW 7,800.00 | KRW 7,650.00 | 2.29K |
| 2026-07-15 | KRW 7,810.00 | +1.69% | KRW 7,620.00 | KRW 7,880.00 | KRW 7,620.00 | 9.72K |
| 2026-07-14 | KRW 7,680.00 | -1.54% | KRW 7,770.00 | KRW 7,770.00 | KRW 7,490.00 | 7.84K |
| 2026-07-13 | KRW 7,800.00 | -1.76% | KRW 7,940.00 | KRW 7,940.00 | KRW 7,550.00 | 3.84K |
| 2026-07-10 | KRW 7,940.00 | +3.79% | KRW 7,680.00 | KRW 7,940.00 | KRW 7,640.00 | 5.53K |
| 2026-07-09 | KRW 7,650.00 | -3.65% | KRW 7,880.00 | KRW 7,950.00 | KRW 7,540.00 | 5.56K |
| 2026-07-08 | KRW 7,940.00 | +0.13% | KRW 7,450.00 | KRW 7,960.00 | KRW 7,450.00 | 2.68K |
| 2026-07-07 | KRW 7,930.00 | -1.25% | KRW 8,040.00 | KRW 8,160.00 | KRW 7,810.00 | 4.47K |
| 2026-07-06 | KRW 8,030.00 | -0.25% | KRW 7,610.00 | KRW 8,110.00 | KRW 7,610.00 | 3.94K |
| 2026-07-03 | KRW 8,050.00 | -0.98% | KRW 8,070.00 | KRW 8,110.00 | KRW 7,410.00 | 2.41K |
| 2026-07-02 | KRW 8,130.00 | +2.52% | KRW 7,940.00 | KRW 8,150.00 | KRW 7,850.00 | 6.10K |
| 2026-07-01 | KRW 7,930.00 | +7.45% | KRW 7,380.00 | KRW 7,950.00 | KRW 7,290.00 | 8.80K |
| 2026-06-30 | KRW 7,380.00 | -1.34% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,200.00 | 1.24K |
| 2026-06-29 | KRW 7,480.00 | +8.41% | KRW 6,890.00 | KRW 7,480.00 | KRW 6,890.00 | 18.80K |
| 2026-06-26 | KRW 6,900.00 | -3.09% | KRW 7,120.00 | KRW 7,195.00 | KRW 6,860.00 | 8.62K |
| 2026-06-25 | KRW 7,120.00 | -1.39% | KRW 7,170.00 | KRW 7,250.00 | KRW 7,090.00 | 6.32K |
| 2026-06-24 | KRW 7,220.00 | -0.82% | KRW 7,280.00 | KRW 7,310.00 | KRW 7,090.00 | 4.16K |
| 2026-06-23 | KRW 7,280.00 | -3.70% | KRW 7,560.00 | KRW 7,560.00 | KRW 7,260.00 | 6.04K |
| 2026-06-22 | KRW 7,560.00 | -1.18% | KRW 7,660.00 | KRW 7,720.00 | KRW 7,400.00 | 5.01K |
| 2026-06-19 | KRW 7,650.00 | -4.38% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,430.00 | 7.72K |
| 2026-06-18 | KRW 8,000.00 | -0.74% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,870.00 | 2.34K |
| 2026-06-17 | KRW 8,060.00 | +0.12% | KRW 8,050.00 | KRW 8,140.00 | KRW 7,800.00 | 2.97K |
| 2026-06-16 | KRW 8,050.00 | +1.77% | KRW 7,850.00 | KRW 8,080.00 | KRW 7,850.00 | 2.96K |
| 2026-06-15 | KRW 7,910.00 | +0.13% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,830.00 | 5.20K |
| 2026-06-12 | KRW 7,900.00 | +1.15% | KRW 7,850.00 | KRW 7,970.00 | KRW 7,720.00 | 4.18K |
| 2026-06-11 | KRW 7,810.00 | +2.49% | KRW 7,700.00 | KRW 7,820.00 | KRW 7,520.00 | 6.62K |
| 2026-06-10 | KRW 7,620.00 | +0.79% | KRW 7,560.00 | KRW 7,940.00 | KRW 7,410.00 | 4.66K |
| 2026-06-09 | KRW 7,560.00 | +0.80% | KRW 7,080.00 | KRW 7,660.00 | KRW 7,080.00 | 14.16K |
| 2026-06-08 | KRW 7,500.00 | -4.70% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,400.00 | 17.45K |
| 2026-06-05 | KRW 7,870.00 | -2.11% | KRW 7,980.00 | KRW 8,090.00 | KRW 7,850.00 | 8.38K |
| 2026-06-04 | KRW 8,040.00 | +0.12% | KRW 8,030.00 | KRW 8,440.00 | KRW 7,970.00 | 6.67K |
| 2026-06-02 | KRW 8,030.00 | +0.12% | KRW 7,890.00 | KRW 8,040.00 | KRW 7,500.00 | 13.92K |
| 2026-06-01 | KRW 8,020.00 | -3.61% | KRW 8,330.00 | KRW 8,330.00 | KRW 7,980.00 | 32.37K |
| 2026-05-29 | KRW 8,320.00 | -2.35% | KRW 8,570.00 | KRW 8,950.00 | KRW 8,230.00 | 17.42K |
| 2026-05-28 | KRW 8,520.00 | -1.62% | KRW 8,660.00 | KRW 8,660.00 | KRW 8,400.00 | 15.00K |
| 2026-05-27 | KRW 8,660.00 | +0.12% | KRW 8,500.00 | KRW 8,700.00 | KRW 8,500.00 | 9.87K |
| 2026-05-26 | KRW 8,650.00 | -3.35% | KRW 8,950.00 | KRW 9,070.00 | KRW 8,560.00 | 10.25K |
| 2026-05-22 | KRW 8,950.00 | +5.29% | KRW 8,510.00 | KRW 8,960.00 | KRW 8,510.00 | 21.08K |