Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 16,300
-1,790 (-9.89%)
At close: Jun 1, 2026
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 18,090.00 | 18,090.00 | 16,010.00 | 16,300.00 | 16,300.00 | -9.89% | 65,740 |
| May 29, 2026 | 18,300.00 | 18,400.00 | 16,710.00 | 18,090.00 | 18,090.00 | -1.15% | 72,179 |
| May 28, 2026 | 17,610.00 | 19,230.00 | 17,410.00 | 18,300.00 | 18,300.00 | 7.02% | 95,318 |
| May 27, 2026 | 18,610.00 | 18,610.00 | 16,750.00 | 17,100.00 | 17,100.00 | -8.11% | 31,288 |
| May 26, 2026 | 18,820.00 | 19,360.00 | 17,710.00 | 18,610.00 | 18,610.00 | -0.80% | 48,407 |
| May 22, 2026 | 18,000.00 | 19,300.00 | 18,000.00 | 18,760.00 | 18,760.00 | 5.75% | 20,464 |
| May 21, 2026 | 17,500.00 | 18,100.00 | 16,720.00 | 17,740.00 | 17,740.00 | 3.20% | 40,332 |
| May 20, 2026 | 16,890.00 | 17,890.00 | 15,910.00 | 17,190.00 | 17,190.00 | -1.26% | 57,256 |
| May 19, 2026 | 18,980.00 | 18,980.00 | 17,150.00 | 17,410.00 | 17,410.00 | -3.92% | 28,871 |
| May 18, 2026 | 17,500.00 | 18,810.00 | 16,650.00 | 18,120.00 | 18,120.00 | 3.13% | 60,321 |
| May 15, 2026 | 19,750.00 | 19,980.00 | 17,320.00 | 17,570.00 | 17,570.00 | -11.04% | 56,888 |
| May 14, 2026 | 19,850.00 | 20,600.00 | 18,670.00 | 19,750.00 | 19,750.00 | 2.44% | 63,887 |
| May 13, 2026 | 19,670.00 | 20,100.00 | 18,560.00 | 19,280.00 | 19,280.00 | -1.98% | 84,657 |
| May 12, 2026 | 19,250.00 | 20,550.00 | 18,780.00 | 19,670.00 | 19,670.00 | 2.18% | 116,633 |
| May 11, 2026 | 19,900.00 | 19,920.00 | 18,670.00 | 19,250.00 | 19,250.00 | -3.27% | 63,503 |
| May 8, 2026 | 21,100.00 | 21,150.00 | 19,720.00 | 19,900.00 | 19,900.00 | -6.57% | 53,112 |
| May 7, 2026 | 21,500.00 | 21,600.00 | 20,450.00 | 21,300.00 | 21,300.00 | -0.93% | 33,421 |
| May 6, 2026 | 22,100.00 | 22,250.00 | 20,650.00 | 21,500.00 | 21,500.00 | -0.46% | 69,953 |
| May 4, 2026 | 21,000.00 | 23,200.00 | 21,000.00 | 21,600.00 | 21,600.00 | 6.93% | 139,428 |
| Apr 30, 2026 | 21,650.00 | 21,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | -6.91% | 55,199 |
| Apr 29, 2026 | 20,950.00 | 21,750.00 | 20,600.00 | 21,700.00 | 21,700.00 | 3.33% | 39,064 |
| Apr 28, 2026 | 22,100.00 | 22,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.55% | 112,696 |
| Apr 27, 2026 | 20,500.00 | 22,200.00 | 19,870.00 | 22,000.00 | 22,000.00 | 7.32% | 132,350 |
| Apr 24, 2026 | 20,250.00 | 21,200.00 | 19,900.00 | 20,500.00 | 20,500.00 | 1.23% | 65,091 |
| Apr 23, 2026 | 20,600.00 | 20,800.00 | 19,600.00 | 20,250.00 | 20,250.00 | -1.22% | 42,744 |
| Apr 22, 2026 | 21,100.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.38% | 94,081 |
| Apr 21, 2026 | 20,300.00 | 21,100.00 | 19,500.00 | 21,000.00 | 21,000.00 | 5.58% | 106,609 |
| Apr 20, 2026 | 19,990.00 | 20,200.00 | 19,440.00 | 19,890.00 | 19,890.00 | -0.50% | 52,735 |
| Apr 17, 2026 | 18,720.00 | 20,350.00 | 18,720.00 | 19,990.00 | 19,990.00 | 6.78% | 127,112 |
| Apr 16, 2026 | 19,310.00 | 19,590.00 | 18,570.00 | 18,720.00 | 18,720.00 | -2.75% | 56,781 |
| Apr 15, 2026 | 19,200.00 | 20,450.00 | 18,730.00 | 19,250.00 | 19,250.00 | 0.26% | 133,300 |
| Apr 14, 2026 | 20,250.00 | 20,900.00 | 18,830.00 | 19,200.00 | 19,200.00 | -4.71% | 123,788 |
| Apr 13, 2026 | 21,150.00 | 21,600.00 | 19,970.00 | 20,150.00 | 20,150.00 | -5.40% | 77,248 |
| Apr 10, 2026 | 21,000.00 | 21,900.00 | 20,350.00 | 21,300.00 | 21,300.00 | 1.43% | 191,603 |
| Apr 9, 2026 | 20,200.00 | 21,850.00 | 19,800.00 | 21,000.00 | 21,000.00 | 4.22% | 156,408 |
| Apr 8, 2026 | 21,100.00 | 21,200.00 | 19,620.00 | 20,150.00 | 20,150.00 | -0.49% | 160,944 |
| Apr 7, 2026 | 19,400.00 | 22,100.00 | 19,400.00 | 20,250.00 | 20,250.00 | 5.63% | 384,774 |
| Apr 6, 2026 | 18,450.00 | 19,850.00 | 17,710.00 | 19,170.00 | 19,170.00 | 4.87% | 253,709 |
| Apr 3, 2026 | 17,870.00 | 18,580.00 | 16,980.00 | 18,280.00 | 18,280.00 | 3.28% | 221,761 |
| Apr 2, 2026 | 16,100.00 | 18,390.00 | 16,020.00 | 17,700.00 | 17,700.00 | 9.94% | 442,274 |
| Apr 1, 2026 | 15,870.00 | 16,300.00 | 15,130.00 | 16,100.00 | 16,100.00 | 6.69% | 129,070 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 14,200.00 | 15,090.00 | 15,090.00 | -2.27% | 193,320 |
| Mar 30, 2026 | 14,250.00 | 16,190.00 | 13,300.00 | 15,440.00 | 15,440.00 | 8.35% | 300,948 |
| Mar 27, 2026 | 13,200.00 | 14,530.00 | 12,930.00 | 14,250.00 | 14,250.00 | 4.86% | 127,658 |
| Mar 26, 2026 | 13,690.00 | 14,000.00 | 13,360.00 | 13,590.00 | 13,590.00 | -0.73% | 36,975 |
| Mar 25, 2026 | 12,600.00 | 14,240.00 | 12,500.00 | 13,690.00 | 13,690.00 | 8.65% | 173,069 |
| Mar 24, 2026 | 11,860.00 | 12,930.00 | 11,860.00 | 12,600.00 | 12,600.00 | 7.14% | 56,088 |
| Mar 23, 2026 | 11,250.00 | 12,370.00 | 11,250.00 | 11,760.00 | 11,760.00 | -1.84% | 29,068 |
| Mar 20, 2026 | 11,830.00 | 12,070.00 | 11,700.00 | 11,980.00 | 11,980.00 | 1.27% | 14,656 |
| Mar 19, 2026 | 11,630.00 | 11,870.00 | 11,530.00 | 11,830.00 | 11,830.00 | -1.83% | 15,811 |