SOOSAN CEBOTICS(KR:017550)
â‚©1,783.00+12.00 (+0.68%)
KR:017550
SOOSAN CEBOTICS historical prices
â‚©1,783.00
At close:+12.00 (+0.68%)
Want to see KR:017550 full AI Analyst Report?
SOOSAN CEBOTICS (017550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,764.00 | 1,794.00 | 1,757.00 | 1,783.00 | 1,783.00 | +0.68% | 150,132 | 0.68 |
| Nov 10, 2026 | 1,695.00 | 1,785.00 | 1,695.00 | 1,771.00 | 1,771.00 | +4.79% | 215,472 | 0.97 |
| Nov 09, 2026 | 1,668.00 | 1,720.00 | 1,652.00 | 1,661.00 | 1,661.00 | -1.72% | 148,785 | 0.66 |
| Nov 06, 2026 | 1,630.00 | 1,739.00 | 1,601.00 | 1,690.00 | 1,690.00 | -0.65% | 203,428 | 0.89 |
| Nov 05, 2026 | 1,782.00 | 1,850.00 | 1,693.00 | 1,701.00 | 1,701.00 | -3.68% | 302,465 | 1.32 |
| Nov 04, 2026 | 1,703.00 | 1,768.00 | 1,689.00 | 1,766.00 | 1,766.00 | +3.76% | 364,522 | 1.60 |
| Nov 03, 2026 | 1,682.00 | 1,737.00 | 1,680.00 | 1,702.00 | 1,702.00 | -0.82% | 143,788 | 0.62 |
| Nov 02, 2026 | 1,625.00 | 1,720.00 | 1,625.00 | 1,716.00 | 1,716.00 | +4.19% | 134,625 | 0.57 |
| Oct 30, 2026 | 1,680.00 | 1,686.00 | 1,635.00 | 1,647.00 | 1,647.00 | -2.31% | 198,859 | 0.84 |
| Oct 29, 2026 | 1,704.00 | 1,719.00 | 1,659.00 | 1,686.00 | 1,686.00 | -1.92% | 150,548 | 0.63 |
| Oct 28, 2026 | 1,749.00 | 1,753.00 | 1,715.00 | 1,719.00 | 1,719.00 | -0.29% | 108,272 | 0.45 |
| Oct 27, 2026 | 1,716.00 | 1,739.00 | 1,700.00 | 1,724.00 | 1,724.00 | +1.41% | 115,272 | 0.47 |
| Oct 26, 2026 | 1,690.00 | 1,744.00 | 1,689.00 | 1,700.00 | 1,700.00 | -1.79% | 109,426 | 0.43 |
| Oct 23, 2026 | 1,740.00 | 1,746.00 | 1,691.00 | 1,731.00 | 1,731.00 | -2.15% | 165,334 | 0.65 |
| Oct 22, 2026 | 1,741.00 | 1,840.00 | 1,719.00 | 1,769.00 | 1,769.00 | +1.67% | 373,458 | 1.48 |
| Oct 21, 2026 | 1,711.00 | 1,755.00 | 1,702.00 | 1,740.00 | 1,740.00 | +2.29% | 97,747 | 0.38 |
| Oct 20, 2026 | 1,721.00 | 1,735.00 | 1,675.00 | 1,701.00 | 1,701.00 | -1.28% | 91,295 | 0.36 |
| Oct 19, 2026 | 1,637.00 | 1,724.00 | 1,637.00 | 1,723.00 | 1,723.00 | +2.50% | 64,457 | 0.25 |
| Oct 16, 2026 | 1,630.00 | 1,715.00 | 1,630.00 | 1,681.00 | 1,681.00 | +3.38% | 98,488 | 0.37 |
| Oct 15, 2026 | 1,663.00 | 1,690.00 | 1,600.00 | 1,626.00 | 1,626.00 | -5.08% | 245,771 | 0.93 |
| Oct 14, 2026 | 1,707.00 | 1,749.00 | 1,691.00 | 1,713.00 | 1,713.00 | +0.41% | 69,524 | 0.26 |
| Oct 13, 2026 | 1,728.00 | 1,728.00 | 1,650.00 | 1,706.00 | 1,706.00 | -1.39% | 174,179 | 0.66 |
| Oct 12, 2026 | 1,774.00 | 1,800.00 | 1,720.00 | 1,730.00 | 1,730.00 | -2.48% | 141,949 | 0.53 |
| Oct 09, 2026 | 1,774.00 | 1,841.00 | 1,771.00 | 1,774.00 | 1,774.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,841.00 | 1,841.00 | 1,771.00 | 1,774.00 | 1,774.00 | -3.32% | 169,103 | 0.60 |
| Oct 07, 2026 | 1,854.00 | 1,854.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 118,875 | 0.42 |
| Oct 06, 2026 | 1,859.00 | 1,879.00 | 1,839.00 | 1,845.00 | 1,845.00 | -0.91% | 183,576 | 0.63 |
| Oct 05, 2026 | 1,862.00 | 1,870.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,840.00 | 1,870.00 | 1,840.00 | 1,862.00 | 1,862.00 | +0.22% | 156,496 | 0.51 |
| Oct 01, 2026 | 1,840.00 | 1,861.00 | 1,828.00 | 1,858.00 | 1,858.00 | +1.25% | 117,602 | 0.38 |
| Sep 30, 2026 | 1,810.00 | 1,854.00 | 1,810.00 | 1,835.00 | 1,835.00 | +1.38% | 131,293 | 0.41 |
| Sep 29, 2026 | 1,832.00 | 1,832.00 | 1,789.00 | 1,810.00 | 1,810.00 | -1.20% | 171,134 | 0.52 |
| Sep 28, 2026 | 1,828.00 | 1,838.00 | 1,803.00 | 1,832.00 | 1,832.00 | +0.60% | 133,832 | 0.40 |
| Sep 25, 2026 | 1,821.00 | 1,863.00 | 1,816.00 | 1,821.00 | 1,821.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,821.00 | 1,863.00 | 1,816.00 | 1,821.00 | 1,821.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,863.00 | 1,863.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.41% | 142,090 | 0.39 |
| Sep 22, 2026 | 1,810.00 | 1,870.00 | 1,810.00 | 1,847.00 | 1,847.00 | +2.50% | 202,885 | 0.54 |
| Sep 21, 2026 | 1,847.00 | 1,848.00 | 1,785.00 | 1,802.00 | 1,802.00 | -1.91% | 215,280 | 0.55 |
| Sep 18, 2026 | 1,822.00 | 1,872.00 | 1,814.00 | 1,837.00 | 1,837.00 | +0.77% | 368,696 | 0.92 |
| Sep 17, 2026 | 1,813.00 | 1,860.00 | 1,800.00 | 1,823.00 | 1,823.00 | +0.61% | 195,044 | 0.46 |
| Sep 16, 2026 | 1,815.00 | 1,815.00 | 1,785.00 | 1,812.00 | 1,812.00 | 0.00% | 133,931 | 0.30 |
| Sep 15, 2026 | 1,826.00 | 1,849.00 | 1,791.00 | 1,812.00 | 1,812.00 | +0.17% | 150,394 | 0.33 |
| Sep 14, 2026 | 1,872.00 | 1,872.00 | 1,808.00 | 1,809.00 | 1,809.00 | -3.42% | 187,623 | 0.39 |
| Sep 11, 2026 | 1,860.00 | 1,910.00 | 1,858.00 | 1,873.00 | 1,873.00 | -1.78% | 124,352 | 0.22 |
| Sep 10, 2026 | 1,883.00 | 1,916.00 | 1,855.00 | 1,907.00 | 1,907.00 | +0.42% | 159,770 | 0.26 |
| Sep 09, 2026 | 1,872.00 | 1,915.00 | 1,867.00 | 1,899.00 | 1,899.00 | +1.44% | 195,991 | 0.29 |
| Sep 08, 2026 | 1,875.00 | 1,920.00 | 1,867.00 | 1,872.00 | 1,872.00 | -0.16% | 282,224 | 0.41 |
| Sep 07, 2026 | 1,885.00 | 1,898.00 | 1,851.00 | 1,875.00 | 1,875.00 | -0.95% | 184,385 | 0.27 |
| Sep 04, 2026 | 1,868.00 | 1,896.00 | 1,832.00 | 1,893.00 | 1,893.00 | +1.39% | 206,938 | 0.29 |
| Sep 03, 2026 | 1,820.00 | 1,940.00 | 1,806.00 | 1,867.00 | 1,867.00 | +2.75% | 534,568 | 0.75 |
