Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 6,570.00
+140.00 (2.18%)
Oct 10, 2025, 3:30 PM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,530.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 2.18% | 176,422 |
| Oct 2, 2025 | 6,250.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,430.00 | 3.71% | 176,008 |
| 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% | 121,977 |
| 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% | 243,136 |
| 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 |
| Sep 4, 2025 | 6,630.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 52,143 |
| Sep 3, 2025 | 6,510.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.76% | 43,785 |
| Sep 2, 2025 | 6,570.00 | 6,620.00 | 6,530.00 | 6,550.00 | 6,550.00 | -0.30% | 45,874 |
| Sep 1, 2025 | 6,730.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.79% | 82,907 |
| Aug 29, 2025 | 6,810.00 | 6,820.00 | 6,680.00 | 6,690.00 | 6,690.00 | -1.76% | 86,413 |
| Aug 28, 2025 | 6,790.00 | 6,850.00 | 6,760.00 | 6,810.00 | 6,810.00 | 0.15% | 42,474 |
| Aug 27, 2025 | 6,730.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.59% | 55,060 |
| Aug 26, 2025 | 6,650.00 | 6,870.00 | 6,650.00 | 6,760.00 | 6,760.00 | 1.05% | 122,181 |
| Aug 25, 2025 | 6,640.00 | 6,700.00 | 6,640.00 | 6,690.00 | 6,690.00 | 0.90% | 58,096 |
| 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 |