Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 8,780.00
+320.00 (3.78%)
Jul 21, 2026, 3:30 PM KST
Seoul Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,740.00 | 8,990.00 | 8,440.00 | 8,460.00 | 8,460.00 | -6.93% | 185,968 |
| Jul 16, 2026 | 9,350.00 | 9,370.00 | 8,900.00 | 9,090.00 | 9,090.00 | -5.31% | 220,261 |
| Jul 15, 2026 | 9,440.00 | 9,650.00 | 9,370.00 | 9,600.00 | 9,600.00 | 6.19% | 281,197 |
| Jul 14, 2026 | 9,070.00 | 9,450.00 | 8,530.00 | 9,040.00 | 9,040.00 | -1.53% | 415,531 |
| Jul 13, 2026 | 9,930.00 | 10,240.00 | 9,120.00 | 9,180.00 | 9,180.00 | -8.75% | 318,962 |
| Jul 10, 2026 | 9,700.00 | 10,200.00 | 9,510.00 | 10,060.00 | 10,060.00 | 6.01% | 354,715 |
| Jul 9, 2026 | 9,000.00 | 9,750.00 | 8,980.00 | 9,490.00 | 9,490.00 | 4.40% | 590,163 |
| Jul 8, 2026 | 9,290.00 | 9,570.00 | 8,990.00 | 9,090.00 | 9,090.00 | -6.00% | 329,231 |
| Jul 7, 2026 | 9,710.00 | 9,970.00 | 9,460.00 | 9,670.00 | 9,670.00 | -2.81% | 381,142 |
| Jul 6, 2026 | 10,130.00 | 10,250.00 | 9,660.00 | 9,950.00 | 9,950.00 | -2.93% | 331,676 |
| Jul 3, 2026 | 10,010.00 | 10,290.00 | 9,510.00 | 10,250.00 | 10,250.00 | 1.28% | 409,276 |
| Jul 2, 2026 | 10,980.00 | 11,040.00 | 10,040.00 | 10,120.00 | 10,120.00 | -10.76% | 462,138 |
| Jul 1, 2026 | 11,250.00 | 11,550.00 | 10,920.00 | 11,340.00 | 11,340.00 | 2.07% | 398,259 |
| Jun 30, 2026 | 11,630.00 | 11,880.00 | 11,070.00 | 11,110.00 | 11,110.00 | -5.12% | 404,353 |
| Jun 29, 2026 | 10,650.00 | 11,710.00 | 10,650.00 | 11,710.00 | 11,710.00 | 9.13% | 684,608 |
| Jun 26, 2026 | 11,240.00 | 11,500.00 | 10,500.00 | 10,730.00 | 10,730.00 | -6.78% | 533,990 |
| Jun 25, 2026 | 12,390.00 | 12,400.00 | 11,510.00 | 11,510.00 | 11,510.00 | -3.68% | 694,908 |
| Jun 24, 2026 | 11,250.00 | 12,100.00 | 11,220.00 | 11,950.00 | 11,950.00 | 5.38% | 855,322 |
| Jun 23, 2026 | 12,290.00 | 12,300.00 | 11,270.00 | 11,340.00 | 11,340.00 | -9.57% | 735,475 |
| Jun 22, 2026 | 11,790.00 | 12,680.00 | 11,790.00 | 12,540.00 | 12,540.00 | 3.04% | 656,851 |
| Jun 19, 2026 | 13,080.00 | 13,510.00 | 12,020.00 | 12,170.00 | 12,170.00 | -4.77% | 1,358,754 |
| Jun 18, 2026 | 12,930.00 | 12,980.00 | 12,480.00 | 12,780.00 | 12,780.00 | -2.22% | 457,143 |
| Jun 17, 2026 | 12,800.00 | 13,100.00 | 12,640.00 | 13,070.00 | 13,070.00 | - | 409,839 |
| Jun 16, 2026 | 13,400.00 | 13,550.00 | 12,890.00 | 13,070.00 | 13,070.00 | -0.68% | 580,721 |
| Jun 15, 2026 | 13,610.00 | 13,620.00 | 13,000.00 | 13,160.00 | 13,160.00 | -0.30% | 677,304 |
| Jun 12, 2026 | 14,000.00 | 14,030.00 | 13,130.00 | 13,200.00 | 13,200.00 | - | 1,372,222 |
| Jun 11, 2026 | 12,630.00 | 13,430.00 | 12,230.00 | 13,200.00 | 13,200.00 | 0.38% | 3,699,029 |
| Jun 10, 2026 | 12,860.00 | 14,140.00 | 12,500.00 | 13,150.00 | 13,150.00 | -2.38% | 1,131,834 |
| Jun 9, 2026 | 13,870.00 | 14,000.00 | 12,810.00 | 13,470.00 | 13,470.00 | 16.32% | 1,926,692 |
| Jun 8, 2026 | 11,180.00 | 12,040.00 | 11,030.00 | 11,580.00 | 11,580.00 | -10.23% | 607,401 |
| Jun 5, 2026 | 13,600.00 | 13,710.00 | 12,900.00 | 12,900.00 | 12,900.00 | -7.86% | 605,724 |
| Jun 4, 2026 | 13,920.00 | 14,430.00 | 13,590.00 | 14,000.00 | 14,000.00 | 0.50% | 838,218 |
| Jun 2, 2026 | 14,050.00 | 15,920.00 | 13,730.00 | 13,930.00 | 13,930.00 | 0.94% | 3,053,075 |
| Jun 1, 2026 | 13,860.00 | 14,200.00 | 13,210.00 | 13,800.00 | 13,800.00 | 7.06% | 1,375,717 |
| May 29, 2026 | 13,950.00 | 13,980.00 | 12,760.00 | 12,890.00 | 12,890.00 | -5.64% | 834,912 |
| May 28, 2026 | 13,930.00 | 14,150.00 | 13,050.00 | 13,660.00 | 13,660.00 | -3.74% | 975,422 |
| May 27, 2026 | 16,130.00 | 16,140.00 | 14,130.00 | 14,190.00 | 14,190.00 | -5.27% | 1,557,353 |
| May 26, 2026 | 15,300.00 | 15,300.00 | 14,810.00 | 14,980.00 | 14,980.00 | -0.66% | 996,940 |
| May 22, 2026 | 15,470.00 | 15,570.00 | 14,810.00 | 15,080.00 | 15,080.00 | -3.77% | 1,048,954 |
| May 21, 2026 | 15,560.00 | 15,800.00 | 15,200.00 | 15,670.00 | 15,670.00 | 8.52% | 1,755,345 |
| May 20, 2026 | 15,400.00 | 15,680.00 | 13,900.00 | 14,440.00 | 14,440.00 | 1.33% | 2,377,969 |
| May 19, 2026 | 14,940.00 | 15,070.00 | 13,900.00 | 14,250.00 | 14,250.00 | -7.47% | 1,163,311 |
| May 18, 2026 | 15,000.00 | 15,910.00 | 14,330.00 | 15,400.00 | 15,400.00 | -4.47% | 1,319,081 |
| May 15, 2026 | 17,780.00 | 17,780.00 | 15,700.00 | 16,120.00 | 16,120.00 | -11.82% | 2,679,374 |
| May 14, 2026 | 17,390.00 | 18,440.00 | 17,020.00 | 18,280.00 | 18,280.00 | 3.34% | 5,132,562 |
| May 13, 2026 | 15,550.00 | 18,390.00 | 15,400.00 | 17,690.00 | 17,690.00 | 7.28% | 5,935,529 |
| May 12, 2026 | 17,690.00 | 17,700.00 | 15,330.00 | 16,490.00 | 16,490.00 | -3.34% | 2,366,127 |
| May 11, 2026 | 18,330.00 | 18,340.00 | 16,800.00 | 17,060.00 | 17,060.00 | -5.22% | 2,931,855 |
| May 8, 2026 | 16,160.00 | 18,000.00 | 16,160.00 | 18,000.00 | 18,000.00 | 8.30% | 2,821,904 |
| May 7, 2026 | 16,680.00 | 16,680.00 | 15,940.00 | 16,620.00 | 16,620.00 | -0.48% | 1,701,156 |