Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 10,560
-590 (-5.29%)
At close: Mar 20, 2026
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,180.00 | 11,240.00 | 10,560.00 | 10,560.00 | 10,560.00 | -5.29% | 1,000,718 |
| Mar 19, 2026 | 10,750.00 | 11,220.00 | 10,740.00 | 11,150.00 | 11,150.00 | -2.87% | 650,551 |
| Mar 18, 2026 | 11,740.00 | 11,760.00 | 11,110.00 | 11,480.00 | 11,480.00 | 4.36% | 1,719,430 |
| Mar 17, 2026 | 11,750.00 | 11,760.00 | 10,800.00 | 11,000.00 | 11,000.00 | 10.11% | 3,054,722 |
| Mar 16, 2026 | 10,810.00 | 10,870.00 | 9,880.00 | 9,990.00 | 9,990.00 | -4.86% | 924,106 |
| Mar 13, 2026 | 10,460.00 | 10,500.00 | 10,020.00 | 10,500.00 | 10,500.00 | -2.60% | 881,688 |
| Mar 12, 2026 | 9,740.00 | 10,780.00 | 9,490.00 | 10,780.00 | 10,780.00 | 10.56% | 1,503,731 |
| Mar 11, 2026 | 10,000.00 | 10,380.00 | 9,550.00 | 9,750.00 | 9,750.00 | -1.42% | 1,335,941 |
| Mar 10, 2026 | 10,140.00 | 10,160.00 | 9,600.00 | 9,890.00 | 9,890.00 | 4.44% | 880,486 |
| Mar 9, 2026 | 9,170.00 | 9,680.00 | 9,110.00 | 9,470.00 | 9,470.00 | -7.34% | 810,777 |
| Mar 6, 2026 | 9,550.00 | 10,470.00 | 9,510.00 | 10,220.00 | 10,220.00 | 3.97% | 1,639,731 |
| Mar 5, 2026 | 9,510.00 | 10,070.00 | 9,000.00 | 9,830.00 | 9,830.00 | 17.02% | 2,710,764 |
| Mar 4, 2026 | 9,350.00 | 9,830.00 | 8,310.00 | 8,400.00 | 8,400.00 | -16.00% | 2,509,749 |
| Mar 3, 2026 | 10,700.00 | 10,940.00 | 9,890.00 | 10,000.00 | 10,000.00 | -13.04% | 2,867,907 |
| Feb 27, 2026 | 12,500.00 | 12,900.00 | 11,420.00 | 11,500.00 | 11,500.00 | -12.94% | 5,744,290 |
| Feb 26, 2026 | 13,430.00 | 14,910.00 | 12,500.00 | 13,210.00 | 13,210.00 | 6.79% | 12,764,760 |
| Feb 25, 2026 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 29.94% | 302,319 |
| Feb 24, 2026 | 7,310.00 | 9,520.00 | 7,260.00 | 9,520.00 | 9,520.00 | 29.88% | 2,729,280 |
| Feb 23, 2026 | 7,480.00 | 7,570.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.35% | 239,563 |
| Feb 20, 2026 | 7,400.00 | 7,650.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.54% | 291,636 |
| Feb 19, 2026 | 7,320.00 | 7,500.00 | 7,180.00 | 7,470.00 | 7,470.00 | 3.32% | 404,347 |
| Feb 13, 2026 | 7,350.00 | 7,440.00 | 7,210.00 | 7,230.00 | 7,230.00 | -3.73% | 208,365 |
| Feb 12, 2026 | 7,520.00 | 7,550.00 | 7,320.00 | 7,510.00 | 7,510.00 | 1.08% | 252,682 |
| Feb 11, 2026 | 7,460.00 | 7,520.00 | 7,330.00 | 7,430.00 | 7,430.00 | - | 86,172 |
| Feb 10, 2026 | 7,430.00 | 7,510.00 | 7,380.00 | 7,430.00 | 7,430.00 | 0.54% | 160,579 |
| Feb 9, 2026 | 7,270.00 | 7,410.00 | 7,190.00 | 7,390.00 | 7,390.00 | 3.65% | 302,405 |
| Feb 6, 2026 | 7,110.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | -0.56% | 295,799 |
| Feb 5, 2026 | 7,150.00 | 7,320.00 | 7,110.00 | 7,170.00 | 7,170.00 | -2.18% | 238,544 |
| Feb 4, 2026 | 7,250.00 | 7,570.00 | 7,200.00 | 7,330.00 | 7,330.00 | 0.14% | 277,045 |
| Feb 3, 2026 | 7,390.00 | 7,440.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.81% | 352,691 |
| Feb 2, 2026 | 7,620.00 | 7,620.00 | 7,070.00 | 7,120.00 | 7,120.00 | -8.37% | 605,212 |
| Jan 30, 2026 | 7,820.00 | 7,920.00 | 7,480.00 | 7,770.00 | 7,770.00 | -0.26% | 853,442 |
| Jan 29, 2026 | 7,800.00 | 7,840.00 | 7,290.00 | 7,790.00 | 7,790.00 | 4.28% | 1,054,901 |
| Jan 28, 2026 | 7,000.00 | 7,470.00 | 7,000.00 | 7,470.00 | 7,470.00 | 8.10% | 1,113,359 |
| Jan 27, 2026 | 6,710.00 | 6,950.00 | 6,610.00 | 6,910.00 | 6,910.00 | 2.98% | 695,009 |
| Jan 26, 2026 | 6,190.00 | 6,710.00 | 6,140.00 | 6,710.00 | 6,710.00 | 9.28% | 909,017 |
| Jan 23, 2026 | 6,100.00 | 6,140.00 | 6,005.00 | 6,140.00 | 6,140.00 | 1.99% | 292,589 |
| Jan 22, 2026 | 5,900.00 | 6,060.00 | 5,880.00 | 6,020.00 | 6,020.00 | 2.56% | 275,091 |
| Jan 21, 2026 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | -0.17% | 199,918 |
| Jan 20, 2026 | 5,830.00 | 5,970.00 | 5,730.00 | 5,880.00 | 5,880.00 | 0.86% | 243,307 |
| Jan 19, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.52% | 200,596 |
| Jan 16, 2026 | 6,010.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.17% | 317,434 |
| Jan 15, 2026 | 6,020.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 181,708 |
| Jan 14, 2026 | 6,040.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.99% | 194,052 |
| Jan 13, 2026 | 6,070.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.17% | 145,241 |
| Jan 12, 2026 | 6,100.00 | 6,120.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.16% | 111,103 |
| Jan 9, 2026 | 6,170.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.82% | 123,759 |
| Jan 8, 2026 | 6,180.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.61% | 180,338 |
| Jan 7, 2026 | 6,420.00 | 6,450.00 | 6,190.00 | 6,220.00 | 6,220.00 | -2.51% | 171,378 |
| Jan 6, 2026 | 6,440.00 | 6,500.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.93% | 93,909 |