Soop Co., Ltd. 067160
KRX · South Korea · Technology Services
KRW 36,300.00-200.00 (-0.55%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 36,300.00 | -0.55% | KRW 36,500.00 | KRW 36,700.00 | KRW 36,150.00 | 15.77K |
| 2026-10-01 | KRW 36,500.00 | +0.41% | KRW 36,100.00 | KRW 36,600.00 | KRW 36,000.00 | 40.06K |
| 2026-09-30 | KRW 36,350.00 | -1.36% | KRW 36,900.00 | KRW 36,950.00 | KRW 36,250.00 | 26.61K |
| 2026-09-29 | KRW 36,850.00 | -1.07% | KRW 37,000.00 | KRW 37,300.00 | KRW 36,300.00 | 44.40K |
| 2026-09-28 | KRW 37,250.00 | +2.05% | KRW 36,400.00 | KRW 37,300.00 | KRW 35,900.00 | 42.06K |
| 2026-09-23 | KRW 36,500.00 | +0.27% | KRW 36,450.00 | KRW 36,850.00 | KRW 36,350.00 | 30.94K |
| 2026-09-22 | KRW 36,400.00 | -1.09% | KRW 37,050.00 | KRW 37,250.00 | KRW 36,400.00 | 26.45K |
| 2026-09-21 | KRW 36,800.00 | +0.27% | KRW 36,550.00 | KRW 37,300.00 | KRW 36,550.00 | 21.57K |
| 2026-09-18 | KRW 36,700.00 | -1.61% | KRW 37,300.00 | KRW 37,600.00 | KRW 36,650.00 | 56.22K |
| 2026-09-17 | KRW 37,300.00 | +1.22% | KRW 37,100.00 | KRW 37,650.00 | KRW 36,300.00 | 23.23K |
| 2026-09-16 | KRW 36,850.00 | -0.54% | KRW 36,900.00 | KRW 37,100.00 | KRW 36,450.00 | 24.34K |
| 2026-09-15 | KRW 37,050.00 | -0.13% | KRW 36,850.00 | KRW 37,500.00 | KRW 36,750.00 | 25.05K |
| 2026-09-14 | KRW 37,100.00 | 0.00% | KRW 36,900.00 | KRW 37,350.00 | KRW 36,600.00 | 17.94K |
| 2026-09-11 | KRW 37,100.00 | 0.00% | KRW 36,700.00 | KRW 37,450.00 | KRW 36,650.00 | 21.25K |
| 2026-09-10 | KRW 37,100.00 | -0.67% | KRW 37,200.00 | KRW 37,250.00 | KRW 36,650.00 | 64.04K |
| 2026-09-09 | KRW 37,350.00 | -2.10% | KRW 37,950.00 | KRW 38,000.00 | KRW 37,200.00 | 34.58K |
| 2026-09-08 | KRW 38,150.00 | -0.26% | KRW 38,000.00 | KRW 38,800.00 | KRW 37,950.00 | 20.74K |
| 2026-09-07 | KRW 38,250.00 | +0.53% | KRW 37,950.00 | KRW 38,450.00 | KRW 37,600.00 | 24.39K |
| 2026-09-04 | KRW 38,050.00 | +0.93% | KRW 38,500.00 | KRW 38,800.00 | KRW 37,800.00 | 21.24K |
| 2026-09-03 | KRW 37,700.00 | -0.40% | KRW 38,050.00 | KRW 38,800.00 | KRW 37,500.00 | 40.21K |
| 2026-09-02 | KRW 37,850.00 | -2.07% | KRW 38,200.00 | KRW 38,900.00 | KRW 37,500.00 | 25.94K |
| 2026-09-01 | KRW 38,650.00 | +0.78% | KRW 38,650.00 | KRW 39,650.00 | KRW 38,300.00 | 31.19K |
| 2026-08-31 | KRW 38,350.00 | -2.91% | KRW 39,000.00 | KRW 39,050.00 | KRW 38,050.00 | 33.66K |
| 2026-08-28 | KRW 39,500.00 | +3.13% | KRW 37,850.00 | KRW 39,600.00 | KRW 37,800.00 | 29.59K |
| 2026-08-27 | KRW 38,300.00 | -0.91% | KRW 38,650.00 | KRW 39,600.00 | KRW 38,000.00 | 27.85K |
| 2026-08-26 | KRW 38,650.00 | -0.26% | KRW 38,600.00 | KRW 39,300.00 | KRW 38,350.00 | 23.83K |
| 2026-08-25 | KRW 38,750.00 | +1.31% | KRW 37,650.00 | KRW 38,900.00 | KRW 37,450.00 | 30.86K |
| 2026-08-24 | KRW 38,250.00 | +1.59% | KRW 37,850.00 | KRW 38,850.00 | KRW 37,600.00 | 42.81K |
| 2026-08-21 | KRW 37,650.00 | -0.13% | KRW 37,650.00 | KRW 37,950.00 | KRW 36,950.00 | 45.32K |
| 2026-08-20 | KRW 37,700.00 | -1.31% | KRW 38,550.00 | KRW 39,100.00 | KRW 37,650.00 | 59.01K |
| 2026-08-19 | KRW 38,200.00 | -2.92% | KRW 39,150.00 | KRW 39,200.00 | KRW 37,550.00 | 57.47K |
| 2026-08-18 | KRW 39,350.00 | -5.18% | KRW 41,550.00 | KRW 41,550.00 | KRW 39,050.00 | 88.67K |
| 2026-08-14 | KRW 41,500.00 | -2.12% | KRW 42,000.00 | KRW 42,950.00 | KRW 41,450.00 | 60.94K |
| 2026-08-13 | KRW 42,400.00 | -4.18% | KRW 44,000.00 | KRW 44,600.00 | KRW 42,400.00 | 119.12K |
| 2026-08-12 | KRW 44,250.00 | -1.45% | KRW 44,500.00 | KRW 45,200.00 | KRW 43,800.00 | 61.35K |
| 2026-08-11 | KRW 44,900.00 | +2.28% | KRW 43,450.00 | KRW 45,250.00 | KRW 43,400.00 | 80.62K |
| 2026-08-10 | KRW 43,900.00 | +1.39% | KRW 43,300.00 | KRW 44,300.00 | KRW 42,550.00 | 74.89K |
| 2026-08-07 | KRW 43,300.00 | +0.58% | KRW 42,800.00 | KRW 44,000.00 | KRW 42,550.00 | 53.81K |
| 2026-08-06 | KRW 43,050.00 | +0.82% | KRW 42,200.00 | KRW 43,350.00 | KRW 41,650.00 | 40.16K |
| 2026-08-05 | KRW 42,700.00 | -0.70% | KRW 43,150.00 | KRW 44,000.00 | KRW 42,450.00 | 47.37K |
| 2026-08-04 | KRW 43,000.00 | +2.14% | KRW 42,150.00 | KRW 43,850.00 | KRW 41,350.00 | 97.01K |
| 2026-08-03 | KRW 42,100.00 | -12.29% | KRW 45,400.00 | KRW 45,750.00 | KRW 40,400.00 | 174.23K |
| 2026-07-31 | KRW 48,000.00 | -0.52% | KRW 49,100.00 | KRW 49,100.00 | KRW 46,850.00 | 35.76K |
| 2026-07-30 | KRW 48,250.00 | +2.77% | KRW 45,100.00 | KRW 49,950.00 | KRW 45,100.00 | 80.64K |
| 2026-07-29 | KRW 46,950.00 | -1.98% | KRW 47,550.00 | KRW 49,000.00 | KRW 45,100.00 | 88.69K |
| 2026-07-28 | KRW 47,900.00 | -3.72% | KRW 49,000.00 | KRW 49,650.00 | KRW 47,050.00 | 38.67K |
| 2026-07-27 | KRW 49,750.00 | +4.85% | KRW 48,550.00 | KRW 50,300.00 | KRW 47,600.00 | 71.60K |
| 2026-07-24 | KRW 47,450.00 | -0.63% | KRW 46,300.00 | KRW 48,100.00 | KRW 45,800.00 | 54.81K |
| 2026-07-23 | KRW 47,750.00 | +2.80% | KRW 46,950.00 | KRW 48,250.00 | KRW 46,000.00 | 46.81K |
| 2026-07-22 | KRW 46,450.00 | +1.75% | KRW 45,800.00 | KRW 47,200.00 | KRW 45,700.00 | 51.64K |
| 2026-07-21 | KRW 45,650.00 | +1.00% | KRW 45,100.00 | KRW 46,650.00 | KRW 45,100.00 | 76.77K |
| 2026-07-20 | KRW 45,200.00 | -4.44% | KRW 46,800.00 | KRW 47,000.00 | KRW 45,150.00 | 44.97K |
| 2026-07-16 | KRW 47,300.00 | +0.42% | KRW 47,300.00 | KRW 47,600.00 | KRW 46,200.00 | 50.73K |
| 2026-07-15 | KRW 47,100.00 | -1.05% | KRW 47,650.00 | KRW 48,400.00 | KRW 46,800.00 | 44.27K |
| 2026-07-14 | KRW 47,600.00 | -0.73% | KRW 48,000.00 | KRW 49,000.00 | KRW 44,800.00 | 56.03K |
| 2026-07-13 | KRW 47,950.00 | -1.54% | KRW 48,900.00 | KRW 50,100.00 | KRW 47,600.00 | 51.05K |
| 2026-07-10 | KRW 48,700.00 | +2.96% | KRW 48,900.00 | KRW 49,500.00 | KRW 47,700.00 | 46.54K |
| 2026-07-09 | KRW 47,300.00 | -1.77% | KRW 48,500.00 | KRW 48,750.00 | KRW 46,150.00 | 70.63K |
| 2026-07-08 | KRW 48,150.00 | -2.33% | KRW 49,000.00 | KRW 49,600.00 | KRW 47,550.00 | 38.47K |
| 2026-07-07 | KRW 49,300.00 | +1.34% | KRW 48,700.00 | KRW 50,400.00 | KRW 48,050.00 | 47.19K |
| 2026-07-06 | KRW 48,650.00 | -0.21% | KRW 48,750.00 | KRW 49,500.00 | KRW 48,450.00 | 25.08K |
| 2026-07-03 | KRW 48,750.00 | +0.31% | KRW 48,900.00 | KRW 49,300.00 | KRW 47,800.00 | 35.65K |
| 2026-07-02 | KRW 48,600.00 | -1.72% | KRW 48,750.00 | KRW 49,800.00 | KRW 48,300.00 | 30.89K |
| 2026-07-01 | KRW 49,450.00 | +0.51% | KRW 48,950.00 | KRW 50,200.00 | KRW 48,600.00 | 46.69K |
| 2026-06-30 | KRW 49,200.00 | -1.99% | KRW 49,750.00 | KRW 51,500.00 | KRW 49,000.00 | 45.15K |
| 2026-06-29 | KRW 50,200.00 | +8.54% | KRW 46,200.00 | KRW 50,600.00 | KRW 46,200.00 | 66.26K |
| 2026-06-26 | KRW 46,250.00 | -0.64% | KRW 45,950.00 | KRW 47,200.00 | KRW 45,900.00 | 81.29K |
| 2026-06-25 | KRW 46,550.00 | +1.75% | KRW 45,000.00 | KRW 47,050.00 | KRW 45,000.00 | 80.05K |
| 2026-06-24 | KRW 45,750.00 | 0.00% | KRW 45,700.00 | KRW 46,450.00 | KRW 44,700.00 | 73.21K |
| 2026-06-23 | KRW 45,750.00 | -1.29% | KRW 46,550.00 | KRW 46,850.00 | KRW 45,700.00 | 75.38K |
| 2026-06-22 | KRW 46,350.00 | -0.96% | KRW 46,150.00 | KRW 47,550.00 | KRW 45,700.00 | 41.86K |
| 2026-06-19 | KRW 46,800.00 | -2.19% | KRW 48,400.00 | KRW 48,700.00 | KRW 46,300.00 | 56.37K |
| 2026-06-18 | KRW 47,850.00 | -1.34% | KRW 48,200.00 | KRW 48,850.00 | KRW 47,850.00 | 60.97K |
| 2026-06-17 | KRW 48,500.00 | +0.41% | KRW 48,350.00 | KRW 49,450.00 | KRW 48,050.00 | 42.10K |
| 2026-06-16 | KRW 48,300.00 | -4.73% | KRW 50,100.00 | KRW 52,500.00 | KRW 48,300.00 | 82.61K |
| 2026-06-15 | KRW 50,700.00 | +6.74% | KRW 48,400.00 | KRW 51,100.00 | KRW 47,800.00 | 215.27K |
| 2026-06-12 | KRW 47,500.00 | +4.40% | KRW 46,600.00 | KRW 49,000.00 | KRW 46,000.00 | 113.30K |
| 2026-06-11 | KRW 45,500.00 | -1.19% | KRW 45,500.00 | KRW 46,500.00 | KRW 44,700.00 | 133.42K |
| 2026-06-10 | KRW 46,050.00 | -0.97% | KRW 46,050.00 | KRW 47,000.00 | KRW 45,200.00 | 2 |
| 2026-06-09 | KRW 46,500.00 | -0.32% | KRW 46,750.00 | KRW 48,300.00 | KRW 46,250.00 | 74.78K |
| 2026-06-08 | KRW 46,650.00 | -3.32% | KRW 47,550.00 | KRW 47,950.00 | KRW 45,700.00 | 53.66K |
| 2026-06-05 | KRW 48,250.00 | -2.03% | KRW 49,250.00 | KRW 49,700.00 | KRW 48,200.00 | 35.92K |
| 2026-06-04 | KRW 49,250.00 | -1.01% | KRW 49,800.00 | KRW 51,500.00 | KRW 48,600.00 | 45.57K |
| 2026-06-02 | KRW 49,750.00 | +0.40% | KRW 49,550.00 | KRW 50,400.00 | KRW 48,200.00 | 82.73K |
| 2026-06-01 | KRW 49,550.00 | -1.69% | KRW 50,500.00 | KRW 50,700.00 | KRW 49,350.00 | 83.77K |
| 2026-05-29 | KRW 50,400.00 | +1.92% | KRW 49,800.00 | KRW 51,200.00 | KRW 49,300.00 | 251.18K |
| 2026-05-28 | KRW 49,450.00 | -3.23% | KRW 50,800.00 | KRW 51,400.00 | KRW 48,850.00 | 62.03K |
| 2026-05-27 | KRW 51,100.00 | +0.39% | KRW 50,500.00 | KRW 51,600.00 | KRW 49,650.00 | 101.96K |
| 2026-05-26 | KRW 50,900.00 | -4.32% | KRW 53,700.00 | KRW 54,400.00 | KRW 50,800.00 | 48.36K |
| 2026-05-22 | KRW 53,200.00 | +7.91% | KRW 49,950.00 | KRW 54,500.00 | KRW 49,900.00 | 111.31K |