Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 16,300
-1,490 (-8.38%)
Last updated: Oct 30, 2025, 9:00 AM KST
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 8,570.00 | 8,570.00 | 8,360.00 | 8,460.00 | 8,460.00 | -1.40% | 12,526 |
| Sep 18, 2025 | 8,520.00 | 8,590.00 | 8,240.00 | 8,580.00 | 8,580.00 | 0.70% | 25,609 |
| Sep 17, 2025 | 8,200.00 | 8,640.00 | 8,080.00 | 8,520.00 | 8,520.00 | 3.90% | 54,845 |
| Sep 16, 2025 | 8,260.00 | 8,330.00 | 8,110.00 | 8,200.00 | 8,200.00 | 1.86% | 23,452 |
| Sep 15, 2025 | 8,000.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 16,349 |
| Sep 12, 2025 | 7,920.00 | 8,150.00 | 7,920.00 | 8,000.00 | 8,000.00 | 1.01% | 7,454 |
| Sep 11, 2025 | 7,990.00 | 8,110.00 | 7,910.00 | 7,920.00 | 7,920.00 | -0.88% | 12,709 |
| Sep 10, 2025 | 8,130.00 | 8,130.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.32% | 27,027 |
| Sep 9, 2025 | 8,070.00 | 8,220.00 | 7,910.00 | 8,180.00 | 8,180.00 | 1.36% | 9,559 |
| Sep 8, 2025 | 8,050.00 | 8,150.00 | 7,960.00 | 8,070.00 | 8,070.00 | 0.88% | 10,070 |
| Sep 5, 2025 | 7,780.00 | 8,120.00 | 7,780.00 | 8,000.00 | 8,000.00 | 0.88% | 6,542 |
| Sep 4, 2025 | 8,000.00 | 8,050.00 | 7,860.00 | 7,930.00 | 7,930.00 | 0.51% | 5,218 |
| Sep 3, 2025 | 8,120.00 | 8,120.00 | 7,840.00 | 7,890.00 | 7,890.00 | -2.83% | 14,947 |
| Sep 2, 2025 | 7,880.00 | 8,200.00 | 7,770.00 | 8,120.00 | 8,120.00 | 3.05% | 20,428 |
| Sep 1, 2025 | 8,070.00 | 8,140.00 | 7,760.00 | 7,880.00 | 7,880.00 | -2.96% | 45,590 |
| Aug 29, 2025 | 8,310.00 | 8,450.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.52% | 22,859 |
| Aug 28, 2025 | 9,010.00 | 9,010.00 | 8,330.00 | 8,330.00 | 8,330.00 | -5.34% | 58,708 |
| Aug 27, 2025 | 9,160.00 | 9,160.00 | 8,620.00 | 8,800.00 | 8,800.00 | -1.35% | 23,219 |
| Aug 26, 2025 | 9,000.00 | 9,010.00 | 8,630.00 | 8,920.00 | 8,920.00 | -0.89% | 20,519 |
| Aug 25, 2025 | 9,090.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.01% | 11,033 |
| Aug 22, 2025 | 8,950.00 | 9,080.00 | 8,750.00 | 8,910.00 | 8,910.00 | -1.22% | 16,965 |
| Aug 21, 2025 | 9,050.00 | 9,070.00 | 8,880.00 | 9,020.00 | 9,020.00 | -0.33% | 24,334 |
| Aug 20, 2025 | 9,090.00 | 9,330.00 | 8,880.00 | 9,050.00 | 9,050.00 | -1.20% | 32,769 |
| Aug 19, 2025 | 9,230.00 | 9,320.00 | 9,040.00 | 9,160.00 | 9,160.00 | -0.22% | 19,458 |
| Aug 18, 2025 | 9,630.00 | 9,630.00 | 9,130.00 | 9,180.00 | 9,180.00 | -4.87% | 36,016 |
| Aug 14, 2025 | 9,490.00 | 9,960.00 | 9,420.00 | 9,650.00 | 9,650.00 | 1.37% | 59,725 |