Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 6,630.00
-20.00 (-0.30%)
Aug 22, 2025, 3:30 PM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,660.00 | 6,710.00 | 6,620.00 | 6,630.00 | 6,630.00 | -0.30% | 49,588 |
| Aug 21, 2025 | 6,680.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.19% | 71,912 |
| Aug 20, 2025 | 6,810.00 | 6,820.00 | 6,630.00 | 6,730.00 | 6,730.00 | -0.88% | 92,423 |
| Aug 19, 2025 | 6,930.00 | 6,930.00 | 6,790.00 | 6,790.00 | 6,790.00 | -1.02% | 92,349 |
| Aug 18, 2025 | 6,970.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | -2.00% | 87,666 |
| Aug 14, 2025 | 7,120.00 | 7,120.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.99% | 86,678 |
| Aug 13, 2025 | 7,030.00 | 7,130.00 | 6,920.00 | 7,070.00 | 7,070.00 | 0.57% | 134,201 |
| Aug 12, 2025 | 7,140.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.99% | 85,987 |
| Aug 11, 2025 | 7,220.00 | 7,220.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.84% | 51,367 |
| Aug 8, 2025 | 7,060.00 | 7,250.00 | 7,060.00 | 7,160.00 | 7,160.00 | 1.42% | 128,538 |
| Aug 7, 2025 | 7,060.00 | 7,130.00 | 7,050.00 | 7,060.00 | 7,060.00 | 0.14% | 37,229 |
| Aug 6, 2025 | 7,050.00 | 7,080.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.86% | 71,699 |
| Aug 5, 2025 | 6,990.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 0.14% | 73,085 |
| Aug 4, 2025 | 6,930.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1.45% | 102,487 |
| Aug 1, 2025 | 7,090.00 | 7,090.00 | 6,870.00 | 6,880.00 | 6,880.00 | -3.51% | 295,923 |
| Jul 31, 2025 | 7,220.00 | 7,290.00 | 7,100.00 | 7,130.00 | 7,130.00 | -1.66% | 184,155 |
| Jul 30, 2025 | 7,010.00 | 7,300.00 | 7,010.00 | 7,250.00 | 7,250.00 | 2.84% | 271,530 |
| Jul 29, 2025 | 7,060.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 106,544 |
| Jul 28, 2025 | 7,000.00 | 7,120.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.43% | 121,626 |
| Jul 25, 2025 | 6,990.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.14% | 79,407 |
| Jul 24, 2025 | 7,040.00 | 7,090.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.29% | 121,295 |
| Jul 23, 2025 | 7,100.00 | 7,100.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.28% | 131,832 |
| Jul 22, 2025 | 7,130.00 | 7,180.00 | 7,020.00 | 7,030.00 | 7,030.00 | -1.40% | 113,534 |
| Jul 21, 2025 | 7,170.00 | 7,200.00 | 7,060.00 | 7,130.00 | 7,130.00 | -1.11% | 96,846 |
| Jul 18, 2025 | 7,190.00 | 7,230.00 | 7,120.00 | 7,210.00 | 7,210.00 | 0.28% | 172,920 |
| Jul 17, 2025 | 7,160.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.56% | 191,441 |
| Jul 16, 2025 | 7,300.00 | 7,400.00 | 7,150.00 | 7,150.00 | 7,150.00 | -2.72% | 241,866 |
| Jul 15, 2025 | 7,610.00 | 7,650.00 | 7,290.00 | 7,350.00 | 7,350.00 | 5.45% | 1,052,744 |
| Jul 14, 2025 | 7,060.00 | 7,060.00 | 6,930.00 | 6,970.00 | 6,970.00 | -1.27% | 112,153 |
| Jul 11, 2025 | 7,090.00 | 7,180.00 | 7,030.00 | 7,060.00 | 7,060.00 | - | 202,571 |
| Jul 10, 2025 | 6,900.00 | 7,160.00 | 6,890.00 | 7,060.00 | 7,060.00 | 2.92% | 250,490 |
| Jul 9, 2025 | 6,890.00 | 6,920.00 | 6,840.00 | 6,860.00 | 6,860.00 | -0.44% | 111,703 |
| Jul 8, 2025 | 6,930.00 | 6,960.00 | 6,860.00 | 6,890.00 | 6,890.00 | 0.29% | 97,300 |
| Jul 7, 2025 | 6,940.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.29% | 106,048 |
| Jul 4, 2025 | 7,060.00 | 7,070.00 | 6,960.00 | 6,960.00 | 6,960.00 | -0.85% | 109,538 |
| Jul 3, 2025 | 6,930.00 | 7,090.00 | 6,930.00 | 7,020.00 | 7,020.00 | 1.59% | 152,508 |
| Jul 2, 2025 | 7,000.00 | 7,000.00 | 6,860.00 | 6,910.00 | 6,910.00 | -1.29% | 198,504 |
| Jul 1, 2025 | 6,930.00 | 7,100.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.72% | 133,810 |
| Jun 30, 2025 | 7,090.00 | 7,160.00 | 6,930.00 | 6,950.00 | 6,950.00 | -2.25% | 220,376 |
| Jun 27, 2025 | 7,270.00 | 7,270.00 | 7,040.00 | 7,110.00 | 7,110.00 | -2.07% | 257,358 |
| Jun 26, 2025 | 7,350.00 | 7,350.00 | 7,020.00 | 7,260.00 | 7,260.00 | -0.14% | 478,605 |
| Jun 25, 2025 | 6,880.00 | 7,420.00 | 6,810.00 | 7,270.00 | 7,270.00 | 7.70% | 1,062,895 |
| Jun 24, 2025 | 6,590.00 | 6,750.00 | 6,590.00 | 6,750.00 | 6,750.00 | 3.37% | 143,211 |
| Jun 23, 2025 | 6,650.00 | 6,660.00 | 6,510.00 | 6,530.00 | 6,530.00 | -1.80% | 119,965 |
| Jun 20, 2025 | 6,670.00 | 6,760.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.30% | 151,817 |
| Jun 19, 2025 | 6,660.00 | 6,720.00 | 6,620.00 | 6,670.00 | 6,670.00 | 0.60% | 97,809 |
| Jun 18, 2025 | 6,560.00 | 6,660.00 | 6,560.00 | 6,630.00 | 6,630.00 | - | 94,630 |
| Jun 17, 2025 | 6,660.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | -0.75% | 170,590 |
| Jun 16, 2025 | 6,790.00 | 6,800.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.89% | 95,406 |
| Jun 13, 2025 | 6,880.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | -2.18% | 172,441 |