Soop Co., Ltd. - 067160.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	72,300	70,600	70,600	72,300	70,200	50,924
October 29, 2025	74,200	72,200	72,200	74,200	72,000	63,794
October 28, 2025	73,000	73,600	73,600	74,300	72,500	32,655
October 27, 2025	72,500	72,800	72,800	73,900	72,500	38,909
October 24, 2025	72,300	72,500	72,500	72,900	72,100	22,644
October 23, 2025	73,100	72,000	72,000	73,300	72,000	32,984
October 22, 2025	73,900	73,300	73,300	74,400	72,400	28,252
October 21, 2025	73,500	73,900	73,900	74,600	73,100	29,271
October 20, 2025	72,500	73,100	73,100	73,400	72,000	30,726
October 17, 2025	72,500	73,000	73,000	73,900	72,500	31,326
October 16, 2025	73,400	72,800	72,800	74,300	72,600	42,726
October 15, 2025	71,600	73,300	73,300	73,500	71,400	27,793
October 14, 2025	73,700	71,600	71,600	74,100	71,200	71,317
October 13, 2025	73,800	73,600	73,600	73,900	72,500	42,974
October 10, 2025	73,800	74,200	74,200	75,200	73,800	47,382
October 02, 2025	74,400	73,600	73,600	74,500	72,800	135,713
October 01, 2025	74,700	74,700	74,700	75,200	74,000	30,224
September 30, 2025	74,500	75,000	75,000	75,200	74,400	20,763
September 29, 2025	75,400	75,100	75,100	75,900	74,300	35,560
September 26, 2025	76,100	75,000	75,000	76,100	74,700	34,220
September 25, 2025	73,900	76,100	76,100	76,200	73,900	40,682
September 24, 2025	75,200	74,500	74,500	75,400	74,100	51,686
September 23, 2025	76,100	75,200	75,200	76,600	75,100	62,599
September 22, 2025	77,200	76,100	76,100	77,200	75,700	54,287
September 19, 2025	76,700	77,300	77,300	77,300	76,200	48,220
September 18, 2025	77,000	77,100	77,100	77,700	76,600	42,591
September 17, 2025	77,200	76,500	76,500	77,500	76,000	95,196
September 16, 2025	77,600	77,600	77,600	78,400	77,200	25,145
September 15, 2025	78,000	77,900	77,900	78,500	77,500	27,747
September 12, 2025	78,700	78,700	78,700	79,200	78,300	33,997
September 11, 2025	77,700	78,500	78,500	78,900	77,700	70,533
September 10, 2025	77,000	78,300	78,300	78,300	77,000	51,058
September 09, 2025	78,500	77,300	77,300	78,500	77,000	43,207
September 08, 2025	77,300	78,300	78,300	78,800	76,600	30,988
September 05, 2025	77,300	77,300	77,300	78,000	76,500	20,389
September 04, 2025	75,600	76,600	76,600	76,700	75,400	24,510
September 03, 2025	76,200	75,300	75,300	76,700	74,800	59,058
September 02, 2025	77,300	76,700	76,700	77,600	76,500	33,222
September 01, 2025	77,700	77,200	77,200	78,100	77,000	17,667
August 29, 2025	78,400	77,900	77,900	79,500	77,900	18,859
August 28, 2025	78,300	78,800	78,800	79,100	78,200	15,287
August 27, 2025	78,800	78,400	78,400	79,300	78,100	25,581
August 26, 2025	78,600	79,100	79,100	79,700	78,600	31,801
August 25, 2025	79,300	79,200	79,200	80,100	79,000	23,487
August 22, 2025	78,800	79,000	79,000	80,200	78,700	57,404
August 21, 2025	78,000	78,800	78,800	79,500	78,000	49,575
August 20, 2025	78,000	78,400	78,400	78,600	77,400	36,583
August 19, 2025	79,700	78,600	78,600	80,000	78,100	34,981
August 18, 2025	78,800	79,200	79,200	80,100	78,600	48,983
August 14, 2025	80,300	78,500	78,500	80,600	78,300	89,587
August 13, 2025	79,400	80,500	80,500	80,600	78,900	78,310
August 12, 2025	78,800	78,100	78,100	79,500	78,100	44,026
August 11, 2025	79,000	78,700	78,700	79,500	78,500	42,202
August 08, 2025	78,400	78,500	78,500	79,300	78,200	43,792
August 07, 2025	79,100	78,300	78,300	79,500	78,100	84,442
August 06, 2025	77,400	78,800	78,800	79,200	77,200	62,867
August 05, 2025	77,400	77,400	77,400	78,000	77,100	54,550
August 04, 2025	77,200	77,000	77,000	78,600	76,800	107,665
August 01, 2025	79,500	78,300	78,300	79,900	77,300	159,463
July 31, 2025	81,900	79,500	79,500	82,000	79,000	179,168

Soop Co., Ltd. (067160.KQ) KOE