Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 11,140
-1,010 (-8.31%)
At close: Oct 2, 2026
Seronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12,110.00 | 12,110.00 | 10,600.00 | 11,140.00 | 11,140.00 | -8.31% | 124,470 |
| Oct 1, 2026 | 12,150.00 | 12,160.00 | 10,940.00 | 12,150.00 | 12,150.00 | 0.41% | 30,613 |
| Sep 30, 2026 | 11,630.00 | 12,190.00 | 11,630.00 | 12,100.00 | 12,100.00 | 3.24% | 7,567 |
| Sep 29, 2026 | 11,720.00 | 11,740.00 | 11,420.00 | 11,720.00 | 11,720.00 | -2.90% | 6,073 |
| Sep 28, 2026 | 11,800.00 | 12,480.00 | 11,630.00 | 12,070.00 | 12,070.00 | 2.46% | 12,582 |
| Sep 23, 2026 | 11,620.00 | 12,100.00 | 11,520.00 | 11,780.00 | 11,780.00 | 1.20% | 12,318 |
| Sep 22, 2026 | 11,690.00 | 11,690.00 | 11,360.00 | 11,640.00 | 11,640.00 | 0.43% | 4,916 |
| Sep 21, 2026 | 12,000.00 | 12,010.00 | 11,500.00 | 11,590.00 | 11,590.00 | -3.42% | 7,689 |
| Sep 18, 2026 | 12,130.00 | 12,180.00 | 11,800.00 | 12,000.00 | 12,000.00 | -1.07% | 5,511 |
| Sep 17, 2026 | 12,170.00 | 12,180.00 | 11,580.00 | 12,130.00 | 12,130.00 | -0.33% | 8,824 |
| Sep 16, 2026 | 12,270.00 | 12,320.00 | 11,870.00 | 12,170.00 | 12,170.00 | -0.90% | 4,263 |
| Sep 15, 2026 | 12,050.00 | 12,730.00 | 12,000.00 | 12,280.00 | 12,280.00 | 0.33% | 8,117 |
| Sep 14, 2026 | 12,250.00 | 12,320.00 | 11,530.00 | 12,240.00 | 12,240.00 | -0.08% | 14,414 |
| Sep 11, 2026 | 12,490.00 | 12,510.00 | 12,070.00 | 12,250.00 | 12,250.00 | -3.01% | 5,273 |
| Sep 10, 2026 | 12,250.00 | 12,780.00 | 11,910.00 | 12,630.00 | 12,630.00 | 0.32% | 11,403 |
| Sep 9, 2026 | 11,650.00 | 12,600.00 | 11,410.00 | 12,590.00 | 12,590.00 | 8.07% | 25,286 |
| Sep 8, 2026 | 11,800.00 | 12,430.00 | 11,370.00 | 11,650.00 | 11,650.00 | 1.04% | 12,844 |
| Sep 7, 2026 | 12,010.00 | 12,050.00 | 11,500.00 | 11,530.00 | 11,530.00 | -4.71% | 23,866 |
| Sep 4, 2026 | 12,310.00 | 12,330.00 | 11,810.00 | 12,100.00 | 12,100.00 | -1.31% | 8,165 |
| Sep 3, 2026 | 12,600.00 | 12,630.00 | 11,830.00 | 12,260.00 | 12,260.00 | -0.97% | 10,588 |
| Sep 2, 2026 | 13,050.00 | 13,080.00 | 11,800.00 | 12,380.00 | 12,380.00 | -5.35% | 18,621 |
| Sep 1, 2026 | 13,850.00 | 13,870.00 | 12,760.00 | 13,080.00 | 13,080.00 | -5.76% | 35,094 |
| Aug 31, 2026 | 12,850.00 | 13,890.00 | 12,510.00 | 13,880.00 | 13,880.00 | 7.76% | 83,569 |
| Aug 28, 2026 | 12,580.00 | 12,970.00 | 12,340.00 | 12,880.00 | 12,880.00 | 2.38% | 19,129 |
| Aug 27, 2026 | 12,300.00 | 12,790.00 | 12,050.00 | 12,580.00 | 12,580.00 | 2.28% | 26,193 |
| Aug 26, 2026 | 12,000.00 | 12,300.00 | 11,000.00 | 12,300.00 | 12,300.00 | - | 15,638 |
| Aug 25, 2026 | 12,300.00 | 12,350.00 | 11,560.00 | 12,300.00 | 12,300.00 | 0.99% | 18,534 |
| Aug 24, 2026 | 10,960.00 | 12,690.00 | 10,960.00 | 12,180.00 | 12,180.00 | 11.13% | 40,572 |
| Aug 21, 2026 | 10,900.00 | 10,970.00 | 10,500.00 | 10,960.00 | 10,960.00 | -1.79% | 8,237 |
| Aug 20, 2026 | 11,000.00 | 11,370.00 | 10,810.00 | 11,160.00 | 11,160.00 | 3.81% | 4,718 |
| Aug 19, 2026 | 10,510.00 | 10,980.00 | 10,500.00 | 10,750.00 | 10,750.00 | 0.28% | 4,831 |
| Aug 18, 2026 | 11,150.00 | 11,400.00 | 10,570.00 | 10,720.00 | 10,720.00 | -4.63% | 8,273 |
| Aug 14, 2026 | 10,720.00 | 11,350.00 | 10,590.00 | 11,240.00 | 11,240.00 | 5.05% | 15,044 |
| Aug 13, 2026 | 10,960.00 | 10,960.00 | 10,270.00 | 10,700.00 | 10,700.00 | 1.61% | 12,789 |
| Aug 12, 2026 | 10,450.00 | 10,780.00 | 10,110.00 | 10,530.00 | 10,530.00 | -0.66% | 10,341 |
| Aug 11, 2026 | 10,810.00 | 11,000.00 | 10,000.00 | 10,600.00 | 10,600.00 | -2.03% | 10,756 |
| Aug 10, 2026 | 9,970.00 | 10,840.00 | 9,410.00 | 10,820.00 | 10,820.00 | 8.53% | 32,604 |
| Aug 7, 2026 | 9,300.00 | 10,390.00 | 8,870.00 | 9,970.00 | 9,970.00 | 9.20% | 75,843 |
| Aug 6, 2026 | 8,940.00 | 9,190.00 | 8,660.00 | 9,130.00 | 9,130.00 | 1.22% | 2,015 |
| Aug 5, 2026 | 8,810.00 | 9,170.00 | 8,810.00 | 9,020.00 | 9,020.00 | 2.62% | 4,081 |
| Aug 4, 2026 | 8,100.00 | 8,800.00 | 8,100.00 | 8,790.00 | 8,790.00 | 8.52% | 10,896 |
| Aug 3, 2026 | 8,010.00 | 8,300.00 | 7,770.00 | 8,100.00 | 8,100.00 | -0.98% | 7,788 |
| Jul 31, 2026 | 7,550.00 | 8,180.00 | 7,500.00 | 8,180.00 | 8,180.00 | 12.05% | 17,902 |
| Jul 30, 2026 | 7,260.00 | 7,530.00 | 6,560.00 | 7,300.00 | 7,300.00 | 0.27% | 11,245 |
| Jul 29, 2026 | 7,630.00 | 7,880.00 | 6,560.00 | 7,280.00 | 7,280.00 | -4.59% | 20,682 |
| Jul 28, 2026 | 8,400.00 | 8,400.00 | 7,630.00 | 7,630.00 | 7,630.00 | -12.00% | 13,598 |
| Jul 27, 2026 | 8,730.00 | 8,890.00 | 8,450.00 | 8,670.00 | 8,670.00 | -1.48% | 9,510 |
| Jul 24, 2026 | 9,190.00 | 9,190.00 | 8,450.00 | 8,800.00 | 8,800.00 | -4.35% | 7,127 |
| Jul 23, 2026 | 8,450.00 | 9,200.00 | 8,320.00 | 9,200.00 | 9,200.00 | 8.88% | 7,882 |
| Jul 22, 2026 | 8,390.00 | 8,880.00 | 8,380.00 | 8,450.00 | 8,450.00 | 1.08% | 5,814 |