Soosan Industries Co., Ltd. 126720
KRX · South Korea · Industrial Services
KRW 21,450.00+150.00 (+0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,450.00 | +0.70% | KRW 21,500.00 | KRW 21,650.00 | KRW 21,150.00 | 13.17K |
| 2026-09-30 | KRW 21,300.00 | +0.47% | KRW 21,400.00 | KRW 21,550.00 | KRW 21,100.00 | 7.62K |
| 2026-09-29 | KRW 21,200.00 | -1.62% | KRW 21,450.00 | KRW 21,450.00 | KRW 21,000.00 | 13.85K |
| 2026-09-28 | KRW 21,550.00 | +0.94% | KRW 21,500.00 | KRW 21,650.00 | KRW 21,250.00 | 10.47K |
| 2026-09-23 | KRW 21,350.00 | -1.39% | KRW 21,600.00 | KRW 21,700.00 | KRW 21,300.00 | 11.16K |
| 2026-09-22 | KRW 21,650.00 | +0.70% | KRW 21,750.00 | KRW 21,750.00 | KRW 21,400.00 | 17.40K |
| 2026-09-21 | KRW 21,500.00 | -0.92% | KRW 21,800.00 | KRW 21,800.00 | KRW 21,350.00 | 13.74K |
| 2026-09-18 | KRW 21,700.00 | 0.00% | KRW 21,900.00 | KRW 21,950.00 | KRW 21,700.00 | 6.93K |
| 2026-09-17 | KRW 21,700.00 | +0.46% | KRW 21,600.00 | KRW 21,800.00 | KRW 21,400.00 | 17.01K |
| 2026-09-16 | KRW 21,600.00 | 0.00% | KRW 21,650.00 | KRW 21,650.00 | KRW 21,400.00 | 12.50K |
| 2026-09-15 | KRW 21,600.00 | 0.00% | KRW 21,450.00 | KRW 21,650.00 | KRW 21,350.00 | 16.75K |
| 2026-09-14 | KRW 21,600.00 | -3.36% | KRW 21,950.00 | KRW 22,200.00 | KRW 21,550.00 | 36.21K |
| 2026-09-11 | KRW 22,350.00 | +1.59% | KRW 22,050.00 | KRW 22,550.00 | KRW 21,800.00 | 23.32K |
| 2026-09-10 | KRW 22,000.00 | -1.12% | KRW 22,100.00 | KRW 22,250.00 | KRW 21,550.00 | 76.48K |
| 2026-09-09 | KRW 22,250.00 | -1.11% | KRW 22,600.00 | KRW 22,800.00 | KRW 22,150.00 | 39.75K |
| 2026-09-08 | KRW 22,500.00 | +4.17% | KRW 22,650.00 | KRW 23,050.00 | KRW 22,350.00 | 64.61K |
| 2026-09-07 | KRW 21,600.00 | +1.89% | KRW 21,400.00 | KRW 21,800.00 | KRW 21,100.00 | 23.91K |
| 2026-09-04 | KRW 21,200.00 | +0.24% | KRW 21,200.00 | KRW 21,350.00 | KRW 21,000.00 | 10.43K |
| 2026-09-03 | KRW 21,150.00 | +0.95% | KRW 21,050.00 | KRW 21,400.00 | KRW 20,900.00 | 20.27K |
| 2026-09-02 | KRW 20,950.00 | -2.10% | KRW 21,100.00 | KRW 21,200.00 | KRW 20,900.00 | 9.94K |
| 2026-09-01 | KRW 21,400.00 | 0.00% | KRW 21,450.00 | KRW 21,450.00 | KRW 21,200.00 | 15.83K |
| 2026-08-31 | KRW 21,400.00 | -1.83% | KRW 21,600.00 | KRW 21,600.00 | KRW 21,050.00 | 15.86K |
| 2026-08-28 | KRW 21,800.00 | +0.46% | KRW 21,800.00 | KRW 22,000.00 | KRW 21,500.00 | 14.39K |
| 2026-08-27 | KRW 21,700.00 | -2.47% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,700.00 | 29.06K |
| 2026-08-26 | KRW 22,250.00 | +1.60% | KRW 22,150.00 | KRW 22,900.00 | KRW 21,950.00 | 43.13K |
| 2026-08-25 | KRW 21,900.00 | +4.53% | KRW 21,150.00 | KRW 21,950.00 | KRW 20,650.00 | 37.88K |
| 2026-08-24 | KRW 20,950.00 | +0.72% | KRW 21,100.00 | KRW 21,100.00 | KRW 20,600.00 | 12.07K |
| 2026-08-21 | KRW 20,800.00 | -1.65% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,550.00 | 16.23K |
| 2026-08-20 | KRW 21,150.00 | +0.48% | KRW 21,200.00 | KRW 21,400.00 | KRW 21,050.00 | 23.32K |
| 2026-08-19 | KRW 21,050.00 | -3.44% | KRW 21,500.00 | KRW 21,600.00 | KRW 21,050.00 | 27.43K |
| 2026-08-18 | KRW 21,800.00 | -4.39% | KRW 22,950.00 | KRW 22,950.00 | KRW 21,650.00 | 32.44K |
| 2026-08-14 | KRW 22,800.00 | -0.65% | KRW 23,250.00 | KRW 23,500.00 | KRW 22,700.00 | 26.71K |
| 2026-08-13 | KRW 22,950.00 | -0.22% | KRW 23,600.00 | KRW 24,150.00 | KRW 22,900.00 | 32.50K |
| 2026-08-12 | KRW 23,000.00 | +0.22% | KRW 23,400.00 | KRW 23,400.00 | KRW 22,900.00 | 15.28K |
| 2026-08-11 | KRW 22,950.00 | -1.29% | KRW 23,200.00 | KRW 23,400.00 | KRW 22,850.00 | 14.25K |
| 2026-08-10 | KRW 23,250.00 | +4.26% | KRW 22,700.00 | KRW 23,250.00 | KRW 22,650.00 | 13.13K |
| 2026-08-07 | KRW 22,300.00 | -0.22% | KRW 22,350.00 | KRW 22,600.00 | KRW 22,050.00 | 7.84K |
| 2026-08-06 | KRW 22,350.00 | -0.89% | KRW 22,300.00 | KRW 22,600.00 | KRW 21,950.00 | 9.00K |
| 2026-08-05 | KRW 22,550.00 | +1.81% | KRW 22,500.00 | KRW 22,750.00 | KRW 22,350.00 | 15.44K |
| 2026-08-04 | KRW 22,150.00 | +4.98% | KRW 21,250.00 | KRW 22,200.00 | KRW 21,250.00 | 24.36K |
| 2026-08-03 | KRW 21,100.00 | -1.63% | KRW 21,450.00 | KRW 21,700.00 | KRW 21,100.00 | 15.14K |
| 2026-07-31 | KRW 21,450.00 | +5.93% | KRW 20,850.00 | KRW 21,600.00 | KRW 20,800.00 | 17.98K |
| 2026-07-30 | KRW 20,250.00 | +3.16% | KRW 19,540.00 | KRW 20,850.00 | KRW 19,540.00 | 25.90K |
| 2026-07-29 | KRW 19,630.00 | -5.85% | KRW 21,000.00 | KRW 21,200.00 | KRW 19,430.00 | 48.84K |
| 2026-07-28 | KRW 20,850.00 | -5.23% | KRW 21,650.00 | KRW 21,650.00 | KRW 20,750.00 | 24.90K |
| 2026-07-27 | KRW 22,000.00 | -0.45% | KRW 21,950.00 | KRW 22,250.00 | KRW 21,600.00 | 16.69K |
| 2026-07-24 | KRW 22,100.00 | +1.61% | KRW 21,550.00 | KRW 22,450.00 | KRW 21,500.00 | 30.50K |
| 2026-07-23 | KRW 21,750.00 | +5.84% | KRW 20,700.00 | KRW 21,800.00 | KRW 20,700.00 | 23.74K |
| 2026-07-22 | KRW 20,550.00 | +0.74% | KRW 20,750.00 | KRW 21,200.00 | KRW 20,550.00 | 20.54K |
| 2026-07-21 | KRW 20,400.00 | +0.25% | KRW 20,150.00 | KRW 20,800.00 | KRW 19,990.00 | 27.48K |
| 2026-07-20 | KRW 20,350.00 | -2.40% | KRW 20,500.00 | KRW 20,700.00 | KRW 20,000.00 | 23.66K |
| 2026-07-16 | KRW 20,850.00 | -1.42% | KRW 20,950.00 | KRW 21,100.00 | KRW 20,550.00 | 19.13K |
| 2026-07-15 | KRW 21,150.00 | +2.17% | KRW 21,000.00 | KRW 21,450.00 | KRW 21,000.00 | 25.50K |
| 2026-07-14 | KRW 20,700.00 | -0.72% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,250.00 | 55.56K |
| 2026-07-13 | KRW 20,850.00 | -4.36% | KRW 21,850.00 | KRW 22,450.00 | KRW 20,800.00 | 29.81K |
| 2026-07-10 | KRW 21,800.00 | +5.06% | KRW 20,900.00 | KRW 22,150.00 | KRW 20,900.00 | 28.77K |
| 2026-07-09 | KRW 20,750.00 | -0.48% | KRW 20,700.00 | KRW 21,600.00 | KRW 20,500.00 | 42.03K |
| 2026-07-08 | KRW 20,850.00 | -3.02% | KRW 21,300.00 | KRW 21,650.00 | KRW 20,650.00 | 36.91K |
| 2026-07-07 | KRW 21,500.00 | -2.71% | KRW 22,000.00 | KRW 22,400.00 | KRW 21,150.00 | 20.21K |
| 2026-07-06 | KRW 22,100.00 | -0.67% | KRW 22,400.00 | KRW 22,650.00 | KRW 21,850.00 | 15.87K |
| 2026-07-03 | KRW 22,250.00 | +1.60% | KRW 22,350.00 | KRW 22,400.00 | KRW 21,300.00 | 21.32K |
| 2026-07-02 | KRW 21,900.00 | -3.10% | KRW 22,400.00 | KRW 22,700.00 | KRW 21,750.00 | 42.02K |
| 2026-07-01 | KRW 22,600.00 | +6.10% | KRW 21,800.00 | KRW 22,700.00 | KRW 21,550.00 | 32.98K |
| 2026-06-30 | KRW 21,300.00 | -1.84% | KRW 21,900.00 | KRW 22,050.00 | KRW 21,300.00 | 19.30K |
| 2026-06-29 | KRW 21,700.00 | +7.16% | KRW 20,050.00 | KRW 21,950.00 | KRW 20,050.00 | 40.75K |
| 2026-06-26 | KRW 20,250.00 | -1.22% | KRW 20,350.00 | KRW 21,050.00 | KRW 19,790.00 | 34.17K |
| 2026-06-25 | KRW 20,500.00 | -2.38% | KRW 21,100.00 | KRW 21,550.00 | KRW 20,500.00 | 33.10K |
| 2026-06-24 | KRW 21,000.00 | +0.72% | KRW 21,000.00 | KRW 21,450.00 | KRW 20,650.00 | 22.49K |
| 2026-06-23 | KRW 20,850.00 | -5.44% | KRW 21,800.00 | KRW 22,400.00 | KRW 20,850.00 | 55.99K |
| 2026-06-22 | KRW 22,050.00 | -3.71% | KRW 22,800.00 | KRW 22,850.00 | KRW 21,900.00 | 42.00K |
| 2026-06-19 | KRW 22,900.00 | -3.58% | KRW 24,150.00 | KRW 24,150.00 | KRW 22,350.00 | 62.31K |
| 2026-06-18 | KRW 23,750.00 | -3.85% | KRW 25,900.00 | KRW 25,950.00 | KRW 23,750.00 | 72.98K |
| 2026-06-17 | KRW 24,700.00 | -0.40% | KRW 25,100.00 | KRW 25,300.00 | KRW 24,500.00 | 21.79K |
| 2026-06-16 | KRW 24,800.00 | +0.20% | KRW 25,200.00 | KRW 25,600.00 | KRW 24,550.00 | 20.78K |
| 2026-06-15 | KRW 24,750.00 | +3.56% | KRW 25,150.00 | KRW 25,300.00 | KRW 24,550.00 | 24.06K |
| 2026-06-12 | KRW 23,900.00 | -0.21% | KRW 25,050.00 | KRW 25,050.00 | KRW 23,800.00 | 25.58K |
| 2026-06-11 | KRW 23,950.00 | +0.63% | KRW 23,600.00 | KRW 24,200.00 | KRW 23,100.00 | 23.97K |
| 2026-06-10 | KRW 23,800.00 | +1.49% | KRW 23,650.00 | KRW 24,150.00 | KRW 22,900.00 | 58.88K |
| 2026-06-09 | KRW 23,450.00 | +4.45% | KRW 22,700.00 | KRW 23,500.00 | KRW 22,700.00 | 15.97K |
| 2026-06-08 | KRW 22,450.00 | -4.87% | KRW 22,500.00 | KRW 23,500.00 | KRW 22,000.00 | 32.20K |
| 2026-06-05 | KRW 23,600.00 | -2.88% | KRW 24,250.00 | KRW 24,250.00 | KRW 23,300.00 | 21.09K |
| 2026-06-04 | KRW 24,300.00 | -2.41% | KRW 24,650.00 | KRW 25,300.00 | KRW 24,300.00 | 26.07K |
| 2026-06-02 | KRW 24,900.00 | -2.35% | KRW 25,150.00 | KRW 25,200.00 | KRW 23,850.00 | 70.85K |
| 2026-06-01 | KRW 25,500.00 | -3.59% | KRW 26,050.00 | KRW 26,500.00 | KRW 24,950.00 | 58.35K |
| 2026-05-29 | KRW 26,450.00 | -3.47% | KRW 27,650.00 | KRW 27,800.00 | KRW 26,100.00 | 33.48K |
| 2026-05-28 | KRW 27,400.00 | -1.08% | KRW 27,700.00 | KRW 28,050.00 | KRW 26,350.00 | 96.21K |
| 2026-05-27 | KRW 27,700.00 | -2.46% | KRW 29,100.00 | KRW 29,100.00 | KRW 27,300.00 | 59.94K |
| 2026-05-26 | KRW 28,400.00 | -3.40% | KRW 29,800.00 | KRW 30,100.00 | KRW 28,100.00 | 75.92K |
| 2026-05-22 | KRW 29,400.00 | +1.73% | KRW 29,850.00 | KRW 30,150.00 | KRW 29,100.00 | 35.21K |
| 2026-05-21 | KRW 28,900.00 | +4.71% | KRW 28,700.00 | KRW 29,500.00 | KRW 28,650.00 | 31.99K |