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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71,200	71,300	71,300	72,100	71,000	27,491
December 03, 2025	71,700	72,000	72,000	72,000	70,800	29,642
December 02, 2025	70,500	71,200	71,200	71,300	70,000	29,578
December 01, 2025	69,300	70,100	70,100	70,800	69,100	48,597
November 28, 2025	68,000	69,100	69,100	69,500	68,000	67,685
November 27, 2025	68,600	67,600	67,600	69,300	67,300	50,888
November 26, 2025	67,900	68,500	68,500	69,200	67,900	25,204
November 25, 2025	68,400	67,600	67,600	69,000	67,500	25,260
November 24, 2025	69,100	68,300	68,300	69,600	68,100	36,656
November 21, 2025	69,400	68,900	68,900	69,700	68,200	27,015
November 20, 2025	70,000	69,900	69,900	70,600	69,600	27,969
November 19, 2025	68,100	70,200	70,200	70,500	67,700	42,644
November 18, 2025	69,700	68,400	68,400	69,900	68,400	38,975
November 17, 2025	70,600	70,100	70,100	70,600	69,300	40,051
November 14, 2025	71,600	70,100	70,100	72,100	70,000	53,590
November 13, 2025	71,300	72,200	72,200	72,500	71,300	53,560
November 12, 2025	71,900	72,100	72,100	72,500	71,400	31,572
November 11, 2025	71,900	72,000	72,000	73,000	71,300	36,746
November 10, 2025	70,900	72,200	72,200	72,300	70,800	45,609
November 07, 2025	72,000	70,900	70,900	72,000	70,000	52,455
November 06, 2025	72,700	71,900	71,900	72,900	71,200	27,163
November 05, 2025	72,900	72,400	72,400	72,900	70,200	63,011
November 04, 2025	71,000	72,300	72,300	72,900	71,000	71,826
November 03, 2025	73,400	71,600	71,600	73,700	71,200	110,832
October 31, 2025	73,500	72,700	72,700	76,300	72,300	168,849
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

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