Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 9,820.00
-50.00 (-0.51%)
Aug 28, 2026, 3:30 PM KST
Seoul Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,770.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,820.00 | -0.51% | 96,218 |
| Aug 27, 2026 | 9,960.00 | 10,070.00 | 9,780.00 | 9,870.00 | 9,870.00 | 1.23% | 158,265 |
| Aug 26, 2026 | 9,790.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.52% | 162,526 |
| Aug 25, 2026 | 9,270.00 | 9,730.00 | 9,000.00 | 9,700.00 | 9,700.00 | 2.65% | 256,905 |
| Aug 24, 2026 | 9,520.00 | 9,750.00 | 9,360.00 | 9,450.00 | 9,450.00 | 1.07% | 171,993 |
| Aug 21, 2026 | 9,750.00 | 9,880.00 | 9,350.00 | 9,350.00 | 9,350.00 | -5.84% | 153,356 |
| Aug 20, 2026 | 9,780.00 | 10,020.00 | 9,680.00 | 9,930.00 | 9,930.00 | 4.20% | 205,970 |
| Aug 19, 2026 | 9,500.00 | 9,830.00 | 9,410.00 | 9,530.00 | 9,530.00 | -3.93% | 158,047 |
| Aug 18, 2026 | 10,280.00 | 10,450.00 | 9,840.00 | 9,920.00 | 9,920.00 | -3.41% | 322,710 |
| Aug 14, 2026 | 10,620.00 | 10,620.00 | 10,120.00 | 10,270.00 | 10,270.00 | -1.91% | 294,053 |
| Aug 13, 2026 | 10,330.00 | 10,500.00 | 10,100.00 | 10,470.00 | 10,470.00 | 3.15% | 450,454 |
| Aug 12, 2026 | 10,470.00 | 10,470.00 | 9,950.00 | 10,150.00 | 10,150.00 | 3.47% | 627,089 |
| Aug 11, 2026 | 9,440.00 | 9,960.00 | 9,430.00 | 9,810.00 | 9,810.00 | 1.76% | 313,122 |
| Aug 10, 2026 | 9,130.00 | 9,660.00 | 9,130.00 | 9,640.00 | 9,640.00 | 7.71% | 331,445 |
| Aug 7, 2026 | 9,100.00 | 9,180.00 | 8,710.00 | 8,950.00 | 8,950.00 | -0.33% | 233,462 |
| Aug 6, 2026 | 9,110.00 | 9,200.00 | 8,820.00 | 8,980.00 | 8,980.00 | -4.06% | 225,194 |
| Aug 5, 2026 | 10,100.00 | 10,160.00 | 9,230.00 | 9,360.00 | 9,360.00 | 6.73% | 857,852 |
| Aug 4, 2026 | 8,510.00 | 8,780.00 | 8,320.00 | 8,770.00 | 8,770.00 | 3.91% | 245,767 |
| Aug 3, 2026 | 8,300.00 | 8,730.00 | 8,170.00 | 8,440.00 | 8,440.00 | -0.82% | 265,035 |
| Jul 31, 2026 | 8,030.00 | 8,630.00 | 7,770.00 | 8,510.00 | 8,510.00 | 15.00% | 490,769 |
| Jul 30, 2026 | 7,040.00 | 7,640.00 | 7,040.00 | 7,400.00 | 7,400.00 | 0.27% | 398,603 |
| Jul 29, 2026 | 8,060.00 | 8,230.00 | 7,070.00 | 7,380.00 | 7,380.00 | -8.89% | 453,717 |
| Jul 28, 2026 | 8,500.00 | 8,550.00 | 8,080.00 | 8,100.00 | 8,100.00 | -8.78% | 217,233 |
| Jul 27, 2026 | 8,990.00 | 9,040.00 | 8,750.00 | 8,880.00 | 8,880.00 | 1.37% | 199,391 |
| Jul 24, 2026 | 9,000.00 | 9,050.00 | 8,710.00 | 8,760.00 | 8,760.00 | -4.78% | 171,622 |
| Jul 23, 2026 | 8,960.00 | 9,200.00 | 8,730.00 | 9,200.00 | 9,200.00 | 4.66% | 343,270 |
| Jul 22, 2026 | 9,100.00 | 9,250.00 | 8,770.00 | 8,790.00 | 8,790.00 | 0.11% | 256,232 |
| Jul 21, 2026 | 8,310.00 | 8,900.00 | 8,160.00 | 8,780.00 | 8,780.00 | 3.78% | 469,043 |
| 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 |