Seronics Co., Ltd. (KOSDAQ:042600)
South Korea · Delayed Price · Currency is KRW 8,180.00
+880.00 (12.05%)
At close: Jul 31, 2026
Seronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8,260.00 | 8,460.00 | 8,030.00 | 8,360.00 | 8,360.00 | 1.21% | 5,354 |
| Jul 20, 2026 | 8,920.00 | 8,920.00 | 8,260.00 | 8,260.00 | 8,260.00 | -8.73% | 9,436 |
| Jul 16, 2026 | 9,270.00 | 9,270.00 | 8,860.00 | 9,050.00 | 9,050.00 | -2.37% | 7,041 |
| Jul 15, 2026 | 8,930.00 | 9,570.00 | 8,920.00 | 9,270.00 | 9,270.00 | 4.16% | 27,272 |
| Jul 14, 2026 | 9,700.00 | 9,700.00 | 8,620.00 | 8,900.00 | 8,900.00 | -8.90% | 27,627 |
| Jul 13, 2026 | 9,930.00 | 10,790.00 | 9,630.00 | 9,770.00 | 9,770.00 | -3.74% | 17,907 |
| Jul 10, 2026 | 9,110.00 | 10,500.00 | 9,110.00 | 10,150.00 | 10,150.00 | 9.97% | 8,719 |
| Jul 9, 2026 | 9,200.00 | 9,590.00 | 8,910.00 | 9,230.00 | 9,230.00 | -0.32% | 8,069 |
| Jul 8, 2026 | 10,000.00 | 10,000.00 | 9,260.00 | 9,260.00 | 9,260.00 | -8.13% | 9,555 |
| Jul 7, 2026 | 10,500.00 | 10,530.00 | 9,800.00 | 10,080.00 | 10,080.00 | -2.04% | 10,752 |
| Jul 6, 2026 | 10,520.00 | 10,520.00 | 9,870.00 | 10,290.00 | 10,290.00 | -2.28% | 10,571 |
| Jul 3, 2026 | 10,560.00 | 10,640.00 | 9,680.00 | 10,530.00 | 10,530.00 | -1.03% | 12,370 |
| Jul 2, 2026 | 11,500.00 | 11,500.00 | 10,240.00 | 10,640.00 | 10,640.00 | -3.71% | 15,287 |
| Jul 1, 2026 | 11,190.00 | 11,200.00 | 10,760.00 | 11,050.00 | 11,050.00 | -0.72% | 13,373 |
| Jun 30, 2026 | 11,480.00 | 11,480.00 | 10,820.00 | 11,130.00 | 11,130.00 | -3.05% | 10,078 |
| Jun 29, 2026 | 9,840.00 | 11,480.00 | 9,840.00 | 11,480.00 | 11,480.00 | 16.19% | 22,646 |
| Jun 26, 2026 | 10,430.00 | 10,430.00 | 9,520.00 | 9,880.00 | 9,880.00 | -5.99% | 19,486 |
| Jun 25, 2026 | 11,100.00 | 11,290.00 | 10,270.00 | 10,510.00 | 10,510.00 | -5.32% | 13,498 |
| Jun 24, 2026 | 10,500.00 | 11,100.00 | 10,340.00 | 11,100.00 | 11,100.00 | 3.54% | 10,747 |
| Jun 23, 2026 | 11,520.00 | 12,430.00 | 10,600.00 | 10,720.00 | 10,720.00 | -11.70% | 25,729 |
| Jun 22, 2026 | 12,500.00 | 13,220.00 | 11,770.00 | 12,140.00 | 12,140.00 | -2.88% | 15,140 |
| Jun 19, 2026 | 12,470.00 | 12,700.00 | 11,750.00 | 12,500.00 | 12,500.00 | -0.56% | 28,437 |
| Jun 18, 2026 | 13,580.00 | 13,630.00 | 12,400.00 | 12,570.00 | 12,570.00 | -8.18% | 29,686 |
| Jun 17, 2026 | 13,580.00 | 13,890.00 | 13,020.00 | 13,690.00 | 13,690.00 | 0.81% | 15,819 |
| Jun 16, 2026 | 13,640.00 | 13,640.00 | 13,120.00 | 13,580.00 | 13,580.00 | -0.44% | 14,654 |
| Jun 15, 2026 | 13,500.00 | 13,740.00 | 13,210.00 | 13,640.00 | 13,640.00 | 4.92% | 22,966 |
| Jun 12, 2026 | 12,950.00 | 13,450.00 | 12,630.00 | 13,000.00 | 13,000.00 | 5.26% | 59,631 |
| Jun 11, 2026 | 12,890.00 | 12,890.00 | 11,680.00 | 12,350.00 | 12,350.00 | -4.19% | 39,266 |
| Jun 10, 2026 | 13,320.00 | 13,320.00 | 12,400.00 | 12,890.00 | 12,890.00 | -3.23% | 47,289 |
| Jun 9, 2026 | 12,800.00 | 13,600.00 | 12,120.00 | 13,320.00 | 13,320.00 | 4.47% | 32,640 |
| Jun 8, 2026 | 13,630.00 | 13,880.00 | 12,160.00 | 12,750.00 | 12,750.00 | -13.03% | 37,806 |
| Jun 5, 2026 | 15,330.00 | 15,620.00 | 14,160.00 | 14,660.00 | 14,660.00 | -6.51% | 23,996 |
| Jun 4, 2026 | 15,820.00 | 16,420.00 | 14,850.00 | 15,680.00 | 15,680.00 | 0.77% | 25,970 |
| Jun 2, 2026 | 16,300.00 | 16,480.00 | 15,330.00 | 15,560.00 | 15,560.00 | -4.54% | 34,731 |
| 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 |