Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 14,180
+70 (0.50%)
At close: Dec 5, 2025
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,100.00 | 14,440.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.50% | 18,756 |
| Dec 4, 2025 | 14,510.00 | 14,550.00 | 14,010.00 | 14,110.00 | 14,110.00 | -1.67% | 32,156 |
| Dec 3, 2025 | 14,260.00 | 14,600.00 | 14,090.00 | 14,350.00 | 14,350.00 | -1.03% | 21,163 |
| Dec 2, 2025 | 14,420.00 | 14,880.00 | 14,050.00 | 14,500.00 | 14,500.00 | 0.97% | 27,549 |
| Dec 1, 2025 | 14,810.00 | 14,970.00 | 14,280.00 | 14,360.00 | 14,360.00 | -0.83% | 36,734 |
| Nov 28, 2025 | 14,700.00 | 15,100.00 | 13,850.00 | 14,480.00 | 14,480.00 | -0.55% | 29,937 |
| Nov 27, 2025 | 14,800.00 | 14,900.00 | 14,210.00 | 14,560.00 | 14,560.00 | -0.34% | 23,936 |
| Nov 26, 2025 | 13,900.00 | 15,280.00 | 13,750.00 | 14,610.00 | 14,610.00 | 6.25% | 54,081 |
| Nov 25, 2025 | 14,000.00 | 14,250.00 | 13,600.00 | 13,750.00 | 13,750.00 | 1.18% | 13,495 |
| Nov 24, 2025 | 14,390.00 | 14,510.00 | 13,150.00 | 13,590.00 | 13,590.00 | -5.56% | 30,184 |
| Nov 21, 2025 | 14,830.00 | 15,160.00 | 14,240.00 | 14,390.00 | 14,390.00 | -6.86% | 49,121 |
| Nov 20, 2025 | 15,740.00 | 15,950.00 | 15,160.00 | 15,450.00 | 15,450.00 | -0.64% | 49,738 |
| Nov 19, 2025 | 15,240.00 | 15,650.00 | 14,410.00 | 15,550.00 | 15,550.00 | 2.03% | 54,408 |
| Nov 18, 2025 | 15,300.00 | 15,690.00 | 14,500.00 | 15,240.00 | 15,240.00 | -0.26% | 74,098 |
| Nov 17, 2025 | 15,400.00 | 15,400.00 | 14,610.00 | 15,280.00 | 15,280.00 | 0.20% | 52,585 |
| Nov 14, 2025 | 15,200.00 | 15,620.00 | 15,050.00 | 15,250.00 | 15,250.00 | -4.57% | 60,801 |
| Nov 13, 2025 | 15,420.00 | 16,200.00 | 14,870.00 | 15,980.00 | 15,980.00 | 4.65% | 95,804 |
| Nov 12, 2025 | 15,480.00 | 15,640.00 | 14,990.00 | 15,270.00 | 15,270.00 | 0.59% | 66,958 |
| Nov 11, 2025 | 15,410.00 | 16,280.00 | 14,380.00 | 15,180.00 | 15,180.00 | -1.43% | 146,630 |
| Nov 10, 2025 | 13,950.00 | 15,530.00 | 13,730.00 | 15,400.00 | 15,400.00 | 9.53% | 104,267 |
| Nov 7, 2025 | 14,400.00 | 15,090.00 | 13,800.00 | 14,060.00 | 14,060.00 | -6.95% | 106,597 |
| Nov 6, 2025 | 16,120.00 | 16,700.00 | 14,900.00 | 15,110.00 | 15,110.00 | -5.56% | 169,518 |
| Nov 5, 2025 | 15,300.00 | 16,240.00 | 15,040.00 | 16,000.00 | 16,000.00 | 2.11% | 193,155 |
| Nov 4, 2025 | 15,550.00 | 15,920.00 | 15,010.00 | 15,670.00 | 15,670.00 | 3.16% | 100,347 |
| Nov 3, 2025 | 15,930.00 | 16,340.00 | 14,820.00 | 15,190.00 | 15,190.00 | -3.86% | 163,325 |
| Oct 31, 2025 | 16,070.00 | 17,350.00 | 15,660.00 | 15,800.00 | 15,800.00 | -3.07% | 103,136 |
| Oct 30, 2025 | 17,410.00 | 17,490.00 | 16,200.00 | 16,300.00 | 16,300.00 | -8.38% | 132,522 |
| Oct 29, 2025 | 18,150.00 | 18,150.00 | 17,030.00 | 17,790.00 | 17,790.00 | -1.98% | 162,988 |
| Oct 28, 2025 | 17,560.00 | 18,180.00 | 16,520.00 | 18,150.00 | 18,150.00 | 3.36% | 213,710 |
| Oct 27, 2025 | 17,500.00 | 18,900.00 | 16,400.00 | 17,560.00 | 17,560.00 | 9.00% | 484,899 |
| Oct 24, 2025 | 14,970.00 | 16,550.00 | 14,970.00 | 16,110.00 | 16,110.00 | 7.69% | 609,759 |
| Oct 23, 2025 | 14,770.00 | 15,570.00 | 14,280.00 | 14,960.00 | 14,960.00 | 1.77% | 187,564 |
| Oct 22, 2025 | 15,390.00 | 16,460.00 | 14,600.00 | 14,700.00 | 14,700.00 | -4.61% | 369,390 |
| Oct 21, 2025 | 15,400.00 | 18,180.00 | 14,310.00 | 15,410.00 | 15,410.00 | 0.06% | 1,689,738 |
| Oct 20, 2025 | 13,730.00 | 16,410.00 | 13,060.00 | 15,400.00 | 15,400.00 | 19.66% | 3,480,565 |
| Oct 17, 2025 | 9,920.00 | 12,870.00 | 9,710.00 | 12,870.00 | 12,870.00 | 30.00% | 668,802 |
| Oct 16, 2025 | 8,820.00 | 9,900.00 | 8,820.00 | 9,900.00 | 9,900.00 | 12.24% | 249,904 |
| Oct 15, 2025 | 8,690.00 | 8,850.00 | 8,430.00 | 8,820.00 | 8,820.00 | 2.80% | 27,469 |
| Oct 14, 2025 | 8,190.00 | 8,700.00 | 8,070.00 | 8,580.00 | 8,580.00 | 4.76% | 46,034 |
| Oct 13, 2025 | 8,010.00 | 8,290.00 | 7,820.00 | 8,190.00 | 8,190.00 | 1.61% | 17,902 |
| Oct 10, 2025 | 8,210.00 | 8,290.00 | 8,050.00 | 8,060.00 | 8,060.00 | -2.77% | 11,404 |
| Oct 2, 2025 | 8,260.00 | 8,390.00 | 8,190.00 | 8,290.00 | 8,290.00 | 0.12% | 12,948 |
| Oct 1, 2025 | 8,340.00 | 8,340.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.60% | 7,059 |
| Sep 30, 2025 | 8,500.00 | 8,500.00 | 8,220.00 | 8,330.00 | 8,330.00 | -1.30% | 9,284 |
| Sep 29, 2025 | 8,230.00 | 8,500.00 | 8,150.00 | 8,440.00 | 8,440.00 | 2.55% | 12,990 |
| Sep 26, 2025 | 8,440.00 | 8,500.00 | 8,120.00 | 8,230.00 | 8,230.00 | -3.52% | 22,434 |
| Sep 25, 2025 | 8,340.00 | 8,540.00 | 8,310.00 | 8,530.00 | 8,530.00 | 2.28% | 18,284 |
| Sep 24, 2025 | 8,570.00 | 8,640.00 | 8,210.00 | 8,340.00 | 8,340.00 | -2.68% | 13,073 |
| Sep 23, 2025 | 8,680.00 | 8,700.00 | 8,380.00 | 8,570.00 | 8,570.00 | -1.27% | 26,295 |
| Sep 22, 2025 | 8,460.00 | 8,720.00 | 8,010.00 | 8,680.00 | 8,680.00 | 2.60% | 31,844 |