Skip to main content
logo
Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,210.00
-50.00 (-0.80%)
At close: Dec 30, 2025

Seoul Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20256,230.006,370.006,200.006,210.006,210.00-0.80%142,575
Dec 29, 20256,360.006,390.006,250.006,260.006,260.00-2.19%58,702
Dec 26, 20256,380.006,410.006,320.006,400.006,400.000.31%93,372
Dec 24, 20256,380.006,400.006,300.006,380.006,380.00-0.16%77,316
Dec 23, 20256,380.006,390.006,290.006,390.006,390.000.95%96,479
Dec 22, 20256,280.006,370.006,280.006,330.006,330.001.28%72,735
Dec 19, 20256,310.006,350.006,250.006,250.006,250.00-1.26%129,626
Dec 18, 20256,420.006,420.006,250.006,330.006,330.00-0.63%54,744
Dec 17, 20256,320.006,380.006,310.006,370.006,370.000.47%52,624
Dec 16, 20256,420.006,420.006,300.006,340.006,340.00-1.25%111,634
Dec 15, 20256,500.006,510.006,410.006,420.006,420.00-2.28%75,257
Dec 12, 20256,590.006,620.006,510.006,570.006,570.000.61%82,217
Dec 11, 20256,640.006,650.006,510.006,530.006,530.00-1.36%208,079
Dec 10, 20256,600.006,730.006,540.006,620.006,620.00-0.90%92,778
Dec 9, 20256,710.006,810.006,660.006,680.006,680.00-1.76%117,290
Dec 8, 20256,630.006,800.006,630.006,800.006,800.002.72%174,989
Dec 5, 20256,510.006,660.006,510.006,620.006,620.001.07%125,890
Dec 4, 20256,510.006,570.006,430.006,550.006,550.000.15%96,517
Dec 3, 20256,430.006,570.006,400.006,540.006,540.002.51%191,074
Dec 2, 20256,300.006,380.006,270.006,380.006,380.001.27%96,220
Dec 1, 20256,200.006,330.006,200.006,300.006,300.001.94%155,312
Nov 28, 20256,100.006,190.006,080.006,180.006,180.002.32%133,880
Nov 27, 20256,080.006,140.006,040.006,040.006,040.00-0.49%45,625
Nov 26, 20256,060.006,110.006,020.006,070.006,070.000.83%84,564
Nov 25, 20256,130.006,180.006,010.006,020.006,020.00-0.99%76,269
Nov 24, 20256,040.006,130.006,020.006,080.006,080.000.66%104,791
Nov 21, 20256,010.006,080.006,000.006,040.006,040.00-1.47%95,968
Nov 20, 20256,080.006,190.006,080.006,130.006,130.000.33%95,940
Nov 19, 20256,050.006,130.006,000.006,110.006,110.000.33%134,525
Nov 18, 20256,170.006,210.006,060.006,090.006,090.00-2.56%147,491
Nov 17, 20256,250.006,290.006,150.006,250.006,250.000.81%82,380
Nov 14, 20256,300.006,300.006,180.006,200.006,200.00-2.05%121,140
Nov 13, 20256,300.006,410.006,150.006,330.006,330.000.64%147,680
Nov 12, 20256,280.006,350.006,170.006,290.006,290.001.29%154,350
Nov 11, 20256,190.006,370.006,180.006,210.006,210.00-0.32%159,235
Nov 10, 20256,210.006,270.006,130.006,230.006,230.001.14%85,548
Nov 7, 20256,340.006,340.006,080.006,160.006,160.00-2.07%166,138
Nov 6, 20256,160.006,320.006,120.006,290.006,290.002.11%180,371
Nov 5, 20256,280.006,290.006,000.006,160.006,160.00-1.12%219,088
Nov 4, 20256,200.006,330.006,200.006,230.006,230.00-0.32%132,958
Nov 3, 20256,280.006,300.006,200.006,250.006,250.00-0.32%166,176
Oct 31, 20256,400.006,400.006,260.006,270.006,270.00-1.72%144,312
Oct 30, 20256,500.006,500.006,340.006,380.006,380.00-1.39%212,456
Oct 29, 20256,510.006,550.006,450.006,470.006,470.00-114,347
Oct 28, 20256,590.006,590.006,440.006,470.006,470.00-0.31%116,654
Oct 27, 20256,590.006,590.006,470.006,490.006,490.00-0.46%136,590
Oct 24, 20256,490.006,570.006,470.006,520.006,520.001.72%136,205
Oct 23, 20256,440.006,500.006,380.006,410.006,410.00-1.54%112,404
Oct 22, 20256,630.006,630.006,420.006,510.006,510.000.15%90,159
Oct 21, 20256,500.006,710.006,490.006,500.006,500.000.31%179,180