Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 6,130.00
+20.00 (0.33%)
Nov 20, 2025, 3:30 PM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,080.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.65% | 80,130 |
| Nov 19, 2025 | 6,050.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.33% | 134,525 |
| Nov 18, 2025 | 6,170.00 | 6,210.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.56% | 147,491 |
| Nov 17, 2025 | 6,250.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.81% | 82,380 |
| Nov 14, 2025 | 6,300.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | -2.05% | 121,140 |
| Nov 13, 2025 | 6,300.00 | 6,410.00 | 6,150.00 | 6,330.00 | 6,330.00 | 0.64% | 147,680 |
| Nov 12, 2025 | 6,280.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,290.00 | 1.29% | 154,350 |
| Nov 11, 2025 | 6,190.00 | 6,370.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.32% | 159,235 |
| Nov 10, 2025 | 6,210.00 | 6,270.00 | 6,130.00 | 6,230.00 | 6,230.00 | 1.14% | 85,548 |
| Nov 7, 2025 | 6,340.00 | 6,340.00 | 6,080.00 | 6,160.00 | 6,160.00 | -2.07% | 166,138 |
| Nov 6, 2025 | 6,160.00 | 6,320.00 | 6,120.00 | 6,290.00 | 6,290.00 | 2.11% | 180,371 |
| Nov 5, 2025 | 6,280.00 | 6,290.00 | 6,000.00 | 6,160.00 | 6,160.00 | -1.12% | 219,088 |
| Nov 4, 2025 | 6,200.00 | 6,330.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.32% | 132,958 |
| Nov 3, 2025 | 6,280.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.32% | 166,176 |
| Oct 31, 2025 | 6,400.00 | 6,400.00 | 6,260.00 | 6,270.00 | 6,270.00 | -1.72% | 144,312 |
| Oct 30, 2025 | 6,500.00 | 6,500.00 | 6,340.00 | 6,380.00 | 6,380.00 | -1.39% | 212,456 |
| Oct 29, 2025 | 6,510.00 | 6,550.00 | 6,450.00 | 6,470.00 | 6,470.00 | - | 114,347 |
| Oct 28, 2025 | 6,590.00 | 6,590.00 | 6,440.00 | 6,470.00 | 6,470.00 | -0.31% | 116,654 |
| Oct 27, 2025 | 6,590.00 | 6,590.00 | 6,470.00 | 6,490.00 | 6,490.00 | -0.46% | 136,590 |
| Oct 24, 2025 | 6,490.00 | 6,570.00 | 6,470.00 | 6,520.00 | 6,520.00 | 1.72% | 136,205 |
| Oct 23, 2025 | 6,440.00 | 6,500.00 | 6,380.00 | 6,410.00 | 6,410.00 | -1.54% | 112,404 |
| Oct 22, 2025 | 6,630.00 | 6,630.00 | 6,420.00 | 6,510.00 | 6,510.00 | 0.15% | 90,159 |
| Oct 21, 2025 | 6,500.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.31% | 179,180 |
| Oct 20, 2025 | 6,510.00 | 6,600.00 | 6,420.00 | 6,480.00 | 6,480.00 | -0.31% | 154,686 |
| Oct 17, 2025 | 6,600.00 | 6,670.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.55% | 158,965 |
| Oct 16, 2025 | 6,620.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1.06% | 133,940 |
| Oct 15, 2025 | 6,510.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.38% | 81,786 |
| Oct 14, 2025 | 6,600.00 | 6,690.00 | 6,450.00 | 6,510.00 | 6,510.00 | -0.15% | 201,689 |
| Oct 13, 2025 | 6,390.00 | 6,540.00 | 6,360.00 | 6,520.00 | 6,520.00 | -0.76% | 110,759 |
| Oct 10, 2025 | 6,530.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 2.18% | 171,607 |
| Oct 2, 2025 | 6,250.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,430.00 | 3.71% | 165,124 |
| Oct 1, 2025 | 6,250.00 | 6,290.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.96% | 75,433 |
| Sep 30, 2025 | 6,250.00 | 6,310.00 | 6,200.00 | 6,260.00 | 6,260.00 | - | 113,134 |
| Sep 29, 2025 | 6,280.00 | 6,320.00 | 6,240.00 | 6,260.00 | 6,260.00 | 0.16% | 54,500 |
| Sep 26, 2025 | 6,390.00 | 6,390.00 | 6,190.00 | 6,250.00 | 6,250.00 | -2.34% | 159,697 |
| Sep 25, 2025 | 6,460.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.39% | 118,357 |
| Sep 24, 2025 | 6,640.00 | 6,680.00 | 6,400.00 | 6,490.00 | 6,490.00 | -2.26% | 259,282 |
| Sep 23, 2025 | 6,870.00 | 6,920.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.34% | 139,563 |
| Sep 22, 2025 | 6,720.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,730.00 | 0.15% | 124,305 |
| Sep 19, 2025 | 6,930.00 | 7,010.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.47% | 242,824 |
| Sep 18, 2025 | 6,790.00 | 6,870.00 | 6,730.00 | 6,820.00 | 6,820.00 | 0.89% | 123,049 |
| Sep 17, 2025 | 6,770.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,760.00 | -1.02% | 74,423 |
| Sep 16, 2025 | 6,710.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1.34% | 125,028 |
| Sep 15, 2025 | 6,690.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.45% | 142,795 |
| Sep 12, 2025 | 6,660.00 | 6,750.00 | 6,660.00 | 6,710.00 | 6,710.00 | 0.75% | 135,315 |
| Sep 11, 2025 | 6,660.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.15% | 155,342 |
| Sep 10, 2025 | 6,680.00 | 6,710.00 | 6,630.00 | 6,650.00 | 6,650.00 | -0.30% | 91,541 |
| Sep 9, 2025 | 6,690.00 | 6,700.00 | 6,640.00 | 6,670.00 | 6,670.00 | - | 74,785 |
| Sep 8, 2025 | 6,650.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,670.00 | 0.30% | 62,193 |
| Sep 5, 2025 | 6,670.00 | 6,680.00 | 6,630.00 | 6,650.00 | 6,650.00 | 0.76% | 52,365 |