Stock listing
KRX:017550 Soosan Cebotics (수산세보틱스) 주가
Follow Soosan Cebotics into a list and get an email when it puts out news.
Share price · KRX:017550
₩1,647.00 KRW -39.00 (-2.3%)
Close on Oct 30, 2026
- Day range
- ₩1,635.00 – ₩1,686.00 KRWOct 30, 2026
- Volume
- 183,989 sharesOct 30, 2026
- Market cap
- ₩102.8B KRWAt the close on Oct 30, 2026 · price × 62.40M shares outstanding
- 52-week range
- ₩1,330.00 – ₩4,045.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩470.9M KRWMedian day 183,783 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:017550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,647.00 | -39.00 | -2.3% | ₩1,680.00 | ₩1,686.00 | ₩1,635.00 | 183,989 | |
| ₩1,686.00 | -33.00 | -1.9% | ₩1,704.00 | ₩1,719.00 | ₩1,659.00 | 142,796 | |
| ₩1,719.00 | -5.00 | -0.3% | ₩1,749.00 | ₩1,753.00 | ₩1,717.00 | 105,863 | |
| ₩1,724.00 | +24.00 | +1.4% | ₩1,716.00 | ₩1,739.00 | ₩1,700.00 | 110,450 | |
| ₩1,700.00 | -31.00 | -1.8% | ₩1,690.00 | ₩1,744.00 | ₩1,689.00 | 105,203 | |
| ₩1,731.00 | -38.00 | -2.1% | ₩1,740.00 | ₩1,746.00 | ₩1,691.00 | 154,609 | |
| ₩1,769.00 | +29.00 | +1.7% | ₩1,741.00 | ₩1,840.00 | ₩1,719.00 | 370,932 | |
| ₩1,740.00 | +39.00 | +2.3% | ₩1,711.00 | ₩1,755.00 | ₩1,702.00 | 95,445 | |
| ₩1,701.00 | -22.00 | -1.3% | ₩1,721.00 | ₩1,735.00 | ₩1,675.00 | 90,050 | |
| ₩1,723.00 | +42.00 | +2.5% | ₩1,637.00 | ₩1,723.00 | ₩1,637.00 | 63,385 | |
| ₩1,681.00 | +55.00 | +3.4% | ₩1,630.00 | ₩1,710.00 | ₩1,630.00 | 97,041 | |
| ₩1,626.00 | -87.00 | -5.1% | ₩1,663.00 | ₩1,690.00 | ₩1,600.00 | 245,771 | |
| ₩1,713.00 | +7.00 | +0.4% | ₩1,707.00 | ₩1,749.00 | ₩1,691.00 | 69,524 | |
| ₩1,706.00 | -24.00 | -1.4% | ₩1,728.00 | ₩1,728.00 | ₩1,650.00 | 174,179 | |
| ₩1,730.00 | -44.00 | -2.5% | ₩1,774.00 | ₩1,800.00 | ₩1,720.00 | 141,949 | |
| ₩1,774.00 | -61.00 | -3.3% | ₩1,841.00 | ₩1,841.00 | ₩1,771.00 | 169,103 | |
| ₩1,835.00 | -10.00 | -0.5% | ₩1,854.00 | ₩1,854.00 | ₩1,825.00 | 118,875 | |
| ₩1,845.00 | -17.00 | -0.9% | ₩1,859.00 | ₩1,879.00 | ₩1,839.00 | 183,576 | |
| ₩1,862.00 | +4.00 | +0.2% | ₩1,840.00 | ₩1,870.00 | ₩1,840.00 | 156,496 | |
| ₩1,858.00 | +23.00 | +1.3% | ₩1,840.00 | ₩1,861.00 | ₩1,828.00 | 117,602 | |
| ₩1,835.00 | +25.00 | +1.4% | ₩1,810.00 | ₩1,854.00 | ₩1,810.00 | 131,293 | |
| ₩1,810.00 | -22.00 | -1.2% | ₩1,832.00 | ₩1,832.00 | ₩1,789.00 | 171,134 | |
| ₩1,832.00 | +11.00 | +0.6% | ₩1,828.00 | ₩1,838.00 | ₩1,803.00 | 133,832 | |
| ₩1,821.00 | -26.00 | -1.4% | ₩1,863.00 | ₩1,863.00 | ₩1,816.00 | 142,090 | |
| ₩1,847.00 | +45.00 | +2.5% | ₩1,810.00 | ₩1,870.00 | ₩1,810.00 | 202,885 | |
| ₩1,802.00 | -35.00 | -1.9% | ₩1,847.00 | ₩1,848.00 | ₩1,785.00 | 215,280 | |
| ₩1,837.00 | +14.00 | +0.8% | ₩1,822.00 | ₩1,872.00 | ₩1,814.00 | 368,696 | |
| ₩1,823.00 | +11.00 | +0.6% | ₩1,813.00 | ₩1,860.00 | ₩1,800.00 | 195,044 | |
| ₩1,812.00 | 0.00 | 0.0% | ₩1,815.00 | ₩1,815.00 | ₩1,785.00 | 133,931 | |
| ₩1,812.00 | +3.00 | +0.2% | ₩1,826.00 | ₩1,849.00 | ₩1,791.00 | 161,498 | |
| ₩1,809.00 | -64.00 | -3.4% | ₩1,872.00 | ₩1,872.00 | ₩1,808.00 | 187,623 | |
| ₩1,873.00 | -34.00 | -1.8% | ₩1,860.00 | ₩1,910.00 | ₩1,858.00 | 124,352 | |
| ₩1,907.00 | +8.00 | +0.4% | ₩1,883.00 | ₩1,916.00 | ₩1,855.00 | 159,770 | |
| ₩1,899.00 | +27.00 | +1.4% | ₩1,872.00 | ₩1,915.00 | ₩1,867.00 | 195,991 | |
| ₩1,872.00 | -3.00 | -0.2% | ₩1,875.00 | ₩1,920.00 | ₩1,867.00 | 282,224 | |
| ₩1,875.00 | -18.00 | -1.0% | ₩1,885.00 | ₩1,898.00 | ₩1,851.00 | 184,385 | |
| ₩1,893.00 | +26.00 | +1.4% | ₩1,868.00 | ₩1,896.00 | ₩1,832.00 | 206,938 | |
| ₩1,867.00 | +50.00 | +2.8% | ₩1,820.00 | ₩1,940.00 | ₩1,806.00 | 534,568 | |
| ₩1,817.00 | -19.00 | -1.0% | ₩1,819.00 | ₩1,890.00 | ₩1,800.00 | 133,872 | |
| ₩1,836.00 | -58.00 | -3.1% | ₩1,861.00 | ₩1,882.00 | ₩1,812.00 | 311,744 | |
| ₩1,894.00 | -44.00 | -2.3% | ₩1,870.00 | ₩1,925.00 | ₩1,847.00 | 618,060 | |
| ₩1,938.00 | -32.00 | -1.6% | ₩1,972.00 | ₩2,010.00 | ₩1,917.00 | 290,961 | |
| ₩1,970.00 | -7.00 | -0.4% | ₩1,960.00 | ₩2,020.00 | ₩1,923.00 | 466,729 | |
| ₩1,977.00 | +142.00 | +7.7% | ₩1,950.00 | ₩2,140.00 | ₩1,864.00 | 2,852,355 | |
| ₩1,835.00 | +64.00 | +3.6% | ₩1,740.00 | ₩1,845.00 | ₩1,721.00 | 164,422 | |
| ₩1,771.00 | +39.00 | +2.3% | ₩1,760.00 | ₩1,775.00 | ₩1,720.00 | 81,525 | |
| ₩1,732.00 | -45.00 | -2.5% | ₩1,777.00 | ₩1,777.00 | ₩1,712.00 | 233,416 | |
| ₩1,777.00 | +3.00 | +0.2% | ₩1,776.00 | ₩1,810.00 | ₩1,766.00 | 107,973 | |
| ₩1,774.00 | -31.00 | -1.7% | ₩1,805.00 | ₩1,805.00 | ₩1,745.00 | 143,752 | |
| ₩1,805.00 | -69.00 | -3.7% | ₩1,879.00 | ₩1,879.00 | ₩1,793.00 | 249,494 | |
| ₩1,874.00 | -11.00 | -0.6% | ₩1,890.00 | ₩1,908.00 | ₩1,825.00 | 174,263 | |
| ₩1,885.00 | -5.00 | -0.3% | ₩1,909.00 | ₩1,914.00 | ₩1,851.00 | 240,511 | |
| ₩1,890.00 | +36.00 | +1.9% | ₩1,885.00 | ₩1,907.00 | ₩1,828.00 | 335,063 | |
| ₩1,854.00 | +13.00 | +0.7% | ₩1,823.00 | ₩1,884.00 | ₩1,820.00 | 395,374 | |
| ₩1,841.00 | +86.00 | +4.9% | ₩1,760.00 | ₩1,847.00 | ₩1,750.00 | 301,809 | |
| ₩1,755.00 | -21.00 | -1.2% | ₩1,780.00 | ₩1,783.00 | ₩1,720.00 | 270,589 | |
| ₩1,776.00 | -4.00 | -0.2% | ₩1,770.00 | ₩1,801.00 | ₩1,727.00 | 373,070 | |
| ₩1,780.00 | +102.00 | +6.1% | ₩1,720.00 | ₩1,788.00 | ₩1,710.00 | 378,317 | |
| ₩1,678.00 | +68.00 | +4.2% | ₩1,614.00 | ₩1,693.00 | ₩1,614.00 | 276,468 | |
| ₩1,610.00 | +36.00 | +2.3% | ₩1,570.00 | ₩1,725.00 | ₩1,570.00 | 250,939 | |
| ₩1,574.00 | +131.00 | +9.1% | ₩1,466.00 | ₩1,586.00 | ₩1,466.00 | 331,432 | |
| ₩1,443.00 | +3.00 | +0.2% | ₩1,330.00 | ₩1,490.00 | ₩1,330.00 | 346,360 |
- Ticker
- KRX:017550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Soosan Cebotics.