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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71,100	70,000	70,000	71,400	69,400	66,850
February 19, 2026	69,300	70,700	70,700	71,400	69,000	97,079
February 13, 2026	71,100	68,400	68,400	71,400	68,100	77,343
February 12, 2026	71,500	70,400	70,400	71,700	70,400	49,341
February 11, 2026	70,800	71,500	71,500	71,800	70,400	32,307
February 10, 2026	69,900	70,100	70,100	71,300	69,600	44,701
February 09, 2026	67,400	70,500	70,500	70,600	67,400	66,941
February 06, 2026	68,000	66,600	66,600	68,100	66,000	84,766
February 05, 2026	69,400	69,300	69,300	71,300	69,200	61,797
February 04, 2026	72,100	71,000	71,000	72,100	70,700	45,636
February 03, 2026	73,500	72,000	72,000	73,500	70,600	61,260
February 02, 2026	73,500	70,300	70,300	73,900	70,300	98,779
January 30, 2026	76,200	73,900	73,900	77,000	73,700	191,178
January 29, 2026	74,900	75,400	75,400	76,600	72,300	197,970
January 28, 2026	73,700	73,600	73,600	74,100	72,200	167,743
January 27, 2026	69,800	71,700	71,700	74,000	69,600	161,685
January 26, 2026	67,500	69,700	69,700	70,200	66,900	171,748
January 23, 2026	65,600	67,200	67,200	67,300	64,800	79,371
January 22, 2026	64,700	64,900	64,900	65,400	64,100	46,997
January 21, 2026	65,300	64,700	64,700	66,200	64,200	45,543
January 20, 2026	64,500	65,500	65,500	66,100	64,200	48,071
January 19, 2026	64,900	64,600	64,600	65,300	64,500	45,785
January 16, 2026	66,300	65,000	65,000	66,800	65,000	50,622
January 15, 2026	65,900	66,500	66,500	67,000	65,300	64,585
January 14, 2026	65,300	65,700	65,700	66,300	65,200	57,840
January 13, 2026	65,000	65,700	65,700	66,200	65,000	43,721
January 12, 2026	66,900	65,300	65,300	66,900	65,000	36,875
January 09, 2026	64,800	66,700	66,700	66,700	64,800	39,767
January 08, 2026	65,200	64,400	64,400	65,600	64,300	91,111
January 07, 2026	66,400	65,200	65,200	66,400	65,000	63,554
January 06, 2026	67,300	67,000	67,000	67,400	66,300	61,746
January 05, 2026	69,500	67,300	67,300	69,900	67,200	72,858
January 02, 2026	67,700	68,900	68,900	70,000	67,700	42,896
December 30, 2025	66,900	67,800	67,800	68,500	66,900	22,628
December 29, 2025	68,000	67,400	67,400	68,600	66,600	34,338
December 26, 2025	69,900	68,600	68,600	69,900	68,100	34,077
December 24, 2025	69,800	68,800	68,800	70,000	68,800	27,222
December 23, 2025	69,900	69,900	69,900	70,300	69,500	20,816
December 22, 2025	69,700	69,800	69,800	70,400	69,500	39,960
December 19, 2025	69,200	69,500	69,500	70,400	68,800	78,588
December 18, 2025	70,200	69,400	69,400	70,400	68,700	38,427
December 17, 2025	68,400	70,000	70,000	70,100	68,400	47,784
December 16, 2025	68,900	68,500	68,500	69,500	68,100	42,074
December 15, 2025	69,700	69,300	69,300	70,600	69,000	32,739
December 12, 2025	70,300	69,800	69,800	70,800	68,500	35,085
December 11, 2025	70,300	70,100	70,100	70,700	69,800	123,149
December 10, 2025	70,200	70,100	70,100	70,500	69,800	29,608
December 09, 2025	71,200	70,500	70,500	71,700	70,000	42,339
December 08, 2025	71,100	72,000	72,000	72,100	70,700	31,775
December 05, 2025	71,300	72,100	72,100	72,300	70,600	30,036
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

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