Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 13,090
-430 (-3.18%)
At close: Jan 23, 2026
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13,950.00 | 13,950.00 | 12,720.00 | 13,090.00 | 13,090.00 | -3.18% | 41,403 |
| Jan 22, 2026 | 12,520.00 | 13,570.00 | 12,520.00 | 13,520.00 | 13,520.00 | 8.07% | 78,951 |
| Jan 21, 2026 | 12,950.00 | 12,990.00 | 12,300.00 | 12,510.00 | 12,510.00 | -4.50% | 26,857 |
| Jan 20, 2026 | 12,600.00 | 13,260.00 | 12,400.00 | 13,100.00 | 13,100.00 | 3.15% | 46,229 |
| Jan 19, 2026 | 12,140.00 | 12,800.00 | 11,880.00 | 12,700.00 | 12,700.00 | 4.35% | 39,213 |
| Jan 16, 2026 | 12,750.00 | 12,860.00 | 12,030.00 | 12,170.00 | 12,170.00 | -4.55% | 46,029 |
| Jan 15, 2026 | 12,370.00 | 12,760.00 | 12,090.00 | 12,750.00 | 12,750.00 | 1.59% | 37,268 |
| Jan 14, 2026 | 13,020.00 | 13,040.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.76% | 26,332 |
| Jan 13, 2026 | 12,950.00 | 13,050.00 | 12,350.00 | 13,040.00 | 13,040.00 | 1.16% | 42,493 |
| Jan 12, 2026 | 12,370.00 | 12,910.00 | 12,340.00 | 12,890.00 | 12,890.00 | 2.55% | 32,872 |
| Jan 9, 2026 | 12,520.00 | 12,740.00 | 12,160.00 | 12,570.00 | 12,570.00 | 0.40% | 23,787 |
| Jan 8, 2026 | 12,180.00 | 12,680.00 | 11,500.00 | 12,520.00 | 12,520.00 | 2.79% | 30,586 |
| Jan 7, 2026 | 12,470.00 | 12,700.00 | 11,800.00 | 12,180.00 | 12,180.00 | -3.64% | 25,245 |
| Jan 6, 2026 | 12,670.00 | 12,980.00 | 12,210.00 | 12,640.00 | 12,640.00 | 2.68% | 61,484 |
| Jan 5, 2026 | 12,070.00 | 12,700.00 | 11,620.00 | 12,310.00 | 12,310.00 | 1.99% | 32,158 |
| Jan 2, 2026 | 11,800.00 | 12,230.00 | 11,200.00 | 12,070.00 | 12,070.00 | 2.29% | 31,352 |
| Dec 30, 2025 | 11,810.00 | 11,950.00 | 11,110.00 | 11,800.00 | 11,800.00 | -4.22% | 49,639 |
| Dec 29, 2025 | 11,900.00 | 12,490.00 | 11,780.00 | 12,320.00 | 12,320.00 | 1.65% | 22,705 |
| Dec 26, 2025 | 12,280.00 | 12,300.00 | 11,960.00 | 12,120.00 | 12,120.00 | -0.57% | 20,626 |
| Dec 24, 2025 | 12,450.00 | 12,520.00 | 12,130.00 | 12,190.00 | 12,190.00 | -2.09% | 17,352 |
| Dec 23, 2025 | 12,620.00 | 12,710.00 | 12,280.00 | 12,450.00 | 12,450.00 | -2.12% | 23,507 |
| Dec 22, 2025 | 12,950.00 | 13,010.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.08% | 19,792 |
| Dec 19, 2025 | 12,920.00 | 13,810.00 | 11,880.00 | 12,730.00 | 12,730.00 | -1.55% | 47,039 |
| Dec 18, 2025 | 13,290.00 | 13,490.00 | 12,910.00 | 12,930.00 | 12,930.00 | -5.62% | 35,742 |
| Dec 17, 2025 | 13,680.00 | 13,970.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.15% | 28,907 |
| Dec 16, 2025 | 14,460.00 | 14,460.00 | 13,650.00 | 13,680.00 | 13,680.00 | -5.46% | 24,174 |
| Dec 15, 2025 | 14,480.00 | 14,670.00 | 14,030.00 | 14,470.00 | 14,470.00 | -0.07% | 14,688 |
| Dec 12, 2025 | 14,530.00 | 14,720.00 | 14,010.00 | 14,480.00 | 14,480.00 | -0.34% | 27,540 |
| Dec 11, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,530.00 | 14,530.00 | -1.56% | 28,206 |
| Dec 10, 2025 | 15,240.00 | 15,800.00 | 14,600.00 | 14,760.00 | 14,760.00 | -0.54% | 79,810 |
| Dec 9, 2025 | 14,500.00 | 15,020.00 | 14,480.00 | 14,840.00 | 14,840.00 | 0.68% | 40,425 |
| Dec 8, 2025 | 14,300.00 | 14,910.00 | 14,110.00 | 14,740.00 | 14,740.00 | 3.95% | 70,650 |
| 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 |