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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	88,000	82,400	82,400	88,100	81,000	379,633
July 29, 2025	90,200	91,000	91,000	94,600	89,400	36,527
July 28, 2025	90,200	90,500	90,500	90,900	89,000	35,382
July 25, 2025	89,700	89,800	89,800	90,200	89,000	29,548
July 24, 2025	91,500	89,600	89,600	92,000	89,300	38,162
July 23, 2025	92,300	91,200	91,200	92,700	90,000	33,015
July 22, 2025	93,000	92,300	92,300	93,300	92,000	28,789
July 21, 2025	92,500	93,000	93,000	93,600	92,000	31,046
July 18, 2025	93,300	92,400	92,400	93,800	91,700	31,616
July 17, 2025	93,900	93,200	93,200	94,000	91,200	66,743
July 16, 2025	95,500	93,300	93,300	95,600	92,700	82,810
July 15, 2025	92,100	95,400	95,400	97,800	91,800	260,879
July 14, 2025	90,900	90,600	90,600	91,500	89,800	34,730
July 11, 2025	90,800	90,900	90,900	91,900	90,700	26,845
July 10, 2025	90,300	91,500	91,500	91,500	89,800	78,226
July 09, 2025	90,900	90,500	90,500	91,400	88,900	73,527
July 08, 2025	90,500	91,100	91,100	92,700	89,900	99,893
July 07, 2025	89,200	90,000	90,000	91,100	88,600	57,980
July 04, 2025	90,800	89,400	89,400	91,300	88,700	61,994
July 03, 2025	91,300	90,800	90,800	91,300	89,500	82,800
July 02, 2025	90,600	90,700	90,700	91,500	89,500	47,955
July 01, 2025	91,200	90,700	90,700	92,200	90,000	59,073
June 30, 2025	90,000	91,200	91,200	92,000	90,000	35,486
June 27, 2025	90,000	90,800	90,800	91,000	89,200	40,903
June 26, 2025	91,900	90,500	90,500	92,000	89,200	69,221
June 25, 2025	94,600	91,900	91,900	94,600	91,600	71,503
June 24, 2025	93,200	94,600	94,600	95,200	91,800	90,971
June 23, 2025	91,300	92,000	92,000	92,400	90,400	62,084
June 20, 2025	94,000	93,200	93,200	94,000	91,500	103,276

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