Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 19,900
-1,400 (-6.57%)
At close: May 8, 2026
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 19,900.00 | 19,920.00 | 18,670.00 | 19,250.00 | 19,250.00 | -3.27% | 63,491 |
| May 8, 2026 | 21,100.00 | 21,150.00 | 19,720.00 | 19,900.00 | 19,900.00 | -6.57% | 52,388 |
| May 7, 2026 | 21,500.00 | 21,600.00 | 20,450.00 | 21,300.00 | 21,300.00 | -0.93% | 33,332 |
| May 6, 2026 | 22,100.00 | 22,250.00 | 20,650.00 | 21,500.00 | 21,500.00 | -0.46% | 69,776 |
| May 4, 2026 | 21,000.00 | 23,200.00 | 21,000.00 | 21,600.00 | 21,600.00 | 6.93% | 139,165 |
| Apr 30, 2026 | 21,650.00 | 21,900.00 | 20,200.00 | 20,200.00 | 20,200.00 | -6.91% | 55,178 |
| Apr 29, 2026 | 20,950.00 | 21,750.00 | 20,600.00 | 21,700.00 | 21,700.00 | 3.33% | 38,977 |
| 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% | 131,735 |
| Apr 24, 2026 | 20,250.00 | 21,200.00 | 19,900.00 | 20,500.00 | 20,500.00 | 1.23% | 65,001 |
| Apr 23, 2026 | 20,600.00 | 20,800.00 | 19,600.00 | 20,250.00 | 20,250.00 | -1.22% | 42,708 |
| Apr 22, 2026 | 21,100.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.38% | 94,017 |
| 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% | 125,126 |
| Apr 16, 2026 | 19,310.00 | 19,590.00 | 18,570.00 | 18,720.00 | 18,720.00 | -2.75% | 56,488 |
| Apr 15, 2026 | 19,200.00 | 20,450.00 | 18,730.00 | 19,250.00 | 19,250.00 | 0.26% | 133,259 |
| Apr 14, 2026 | 20,250.00 | 20,900.00 | 18,830.00 | 19,200.00 | 19,200.00 | -4.71% | 123,609 |
| Apr 13, 2026 | 21,150.00 | 21,600.00 | 19,970.00 | 20,150.00 | 20,150.00 | -5.40% | 77,080 |
| Apr 10, 2026 | 21,000.00 | 21,900.00 | 20,350.00 | 21,300.00 | 21,300.00 | 1.43% | 191,181 |
| Apr 9, 2026 | 20,200.00 | 21,850.00 | 19,800.00 | 21,000.00 | 21,000.00 | 4.22% | 155,929 |
| Apr 8, 2026 | 21,100.00 | 21,200.00 | 19,620.00 | 20,150.00 | 20,150.00 | -0.49% | 159,737 |
| 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% | 221,364 |
| 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% | 128,799 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 14,200.00 | 15,090.00 | 15,090.00 | -2.27% | 193,139 |
| Mar 30, 2026 | 14,250.00 | 16,190.00 | 13,300.00 | 15,440.00 | 15,440.00 | 8.35% | 299,942 |
| Mar 27, 2026 | 13,200.00 | 14,530.00 | 12,930.00 | 14,250.00 | 14,250.00 | 4.86% | 126,579 |
| Mar 26, 2026 | 13,690.00 | 14,000.00 | 13,360.00 | 13,590.00 | 13,590.00 | -0.73% | 36,965 |
| Mar 25, 2026 | 12,600.00 | 14,240.00 | 12,500.00 | 13,690.00 | 13,690.00 | 8.65% | 172,539 |
| Mar 24, 2026 | 11,860.00 | 12,930.00 | 11,860.00 | 12,600.00 | 12,600.00 | 7.14% | 56,072 |
| 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% | 14,652 |
| Mar 19, 2026 | 11,630.00 | 11,870.00 | 11,530.00 | 11,830.00 | 11,830.00 | -1.83% | 15,811 |
| Mar 18, 2026 | 12,100.00 | 12,250.00 | 11,750.00 | 12,050.00 | 12,050.00 | -0.41% | 23,208 |
| Mar 17, 2026 | 11,850.00 | 12,290.00 | 11,850.00 | 12,100.00 | 12,100.00 | 3.24% | 10,270 |
| Mar 16, 2026 | 11,750.00 | 11,950.00 | 11,540.00 | 11,720.00 | 11,720.00 | -1.01% | 14,437 |
| Mar 13, 2026 | 11,950.00 | 12,080.00 | 11,730.00 | 11,840.00 | 11,840.00 | -4.28% | 13,418 |
| Mar 12, 2026 | 12,230.00 | 12,400.00 | 11,570.00 | 12,370.00 | 12,370.00 | 1.14% | 15,493 |
| Mar 11, 2026 | 11,900.00 | 12,350.00 | 11,890.00 | 12,230.00 | 12,230.00 | 2.77% | 21,558 |
| Mar 10, 2026 | 12,150.00 | 12,800.00 | 11,520.00 | 11,900.00 | 11,900.00 | 0.85% | 22,839 |
| Mar 9, 2026 | 12,690.00 | 12,690.00 | 11,160.00 | 11,800.00 | 11,800.00 | -7.67% | 41,750 |
| Mar 6, 2026 | 12,240.00 | 12,780.00 | 11,570.00 | 12,780.00 | 12,780.00 | 11.13% | 33,600 |
| Mar 5, 2026 | 10,970.00 | 11,590.00 | 10,730.00 | 11,500.00 | 11,500.00 | 13.19% | 55,431 |
| Mar 4, 2026 | 11,360.00 | 12,180.00 | 10,160.00 | 10,160.00 | 10,160.00 | -18.91% | 81,648 |
| Mar 3, 2026 | 13,230.00 | 13,500.00 | 12,530.00 | 12,530.00 | 12,530.00 | -7.19% | 32,136 |
| Feb 27, 2026 | 13,690.00 | 13,800.00 | 13,370.00 | 13,500.00 | 13,500.00 | -2.32% | 32,626 |
| Feb 26, 2026 | 14,000.00 | 14,200.00 | 13,480.00 | 13,820.00 | 13,820.00 | -1.07% | 43,642 |