Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 11,640
+440 (3.93%)
Oct 30, 2026, 3:30 PM KST
Seoul Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13,500.00 | 13,710.00 | 11,300.00 | 11,640.00 | 11,640.00 | 3.93% | 5,381,029 |
| Oct 29, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 29.93% | 414,346 |
| Oct 28, 2026 | 8,350.00 | 8,650.00 | 8,350.00 | 8,620.00 | 8,620.00 | 5.38% | 895,857 |
| Oct 27, 2026 | 8,150.00 | 8,400.00 | 8,140.00 | 8,180.00 | 8,180.00 | 2.89% | 121,758 |
| Oct 26, 2026 | 8,020.00 | 8,190.00 | 7,950.00 | 7,950.00 | 7,950.00 | -2.57% | 66,332 |
| Oct 23, 2026 | 8,030.00 | 8,180.00 | 7,760.00 | 8,160.00 | 8,160.00 | -0.24% | 106,429 |
| Oct 22, 2026 | 8,370.00 | 8,480.00 | 8,160.00 | 8,180.00 | 8,180.00 | -2.97% | 123,082 |
| Oct 21, 2026 | 8,520.00 | 8,630.00 | 8,360.00 | 8,430.00 | 8,430.00 | -0.12% | 123,155 |
| Oct 20, 2026 | 8,790.00 | 8,840.00 | 8,320.00 | 8,440.00 | 8,440.00 | -2.65% | 131,512 |
| Oct 19, 2026 | 8,200.00 | 8,710.00 | 8,200.00 | 8,670.00 | 8,670.00 | 1.76% | 114,375 |
| Oct 16, 2026 | 8,420.00 | 8,780.00 | 8,340.00 | 8,520.00 | 8,520.00 | 2.04% | 142,843 |
| Oct 15, 2026 | 8,840.00 | 8,860.00 | 8,190.00 | 8,350.00 | 8,350.00 | -9.92% | 234,329 |
| Oct 14, 2026 | 9,560.00 | 9,730.00 | 9,170.00 | 9,270.00 | 9,270.00 | -2.32% | 140,259 |
| Oct 13, 2026 | 9,480.00 | 9,570.00 | 9,110.00 | 9,490.00 | 9,490.00 | -3.36% | 166,186 |
| Oct 12, 2026 | 10,230.00 | 10,480.00 | 9,820.00 | 9,820.00 | 9,820.00 | -5.58% | 151,251 |
| Oct 8, 2026 | 10,410.00 | 10,560.00 | 10,260.00 | 10,400.00 | 10,400.00 | - | 169,114 |
| Oct 7, 2026 | 10,880.00 | 10,880.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.06% | 142,519 |
| Oct 6, 2026 | 10,950.00 | 11,010.00 | 10,820.00 | 10,840.00 | 10,840.00 | -0.46% | 218,528 |
| Oct 2, 2026 | 10,950.00 | 11,090.00 | 10,760.00 | 10,890.00 | 10,890.00 | -0.82% | 286,023 |
| Oct 1, 2026 | 10,450.00 | 10,980.00 | 10,360.00 | 10,980.00 | 10,980.00 | 5.98% | 452,466 |
| Sep 30, 2026 | 10,480.00 | 10,700.00 | 10,210.00 | 10,360.00 | 10,360.00 | -0.86% | 198,286 |
| Sep 29, 2026 | 10,040.00 | 10,470.00 | 9,990.00 | 10,450.00 | 10,450.00 | 2.25% | 248,686 |
| Sep 28, 2026 | 10,350.00 | 10,480.00 | 10,160.00 | 10,220.00 | 10,220.00 | -2.85% | 198,027 |
| Sep 23, 2026 | 10,800.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,520.00 | 0.77% | 297,037 |
| Sep 22, 2026 | 11,530.00 | 11,530.00 | 10,370.00 | 10,440.00 | 10,440.00 | 2.86% | 1,496,286 |
| Sep 21, 2026 | 10,000.00 | 10,220.00 | 9,800.00 | 10,150.00 | 10,150.00 | 3.05% | 239,213 |
| Sep 18, 2026 | 10,040.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | - | 110,760 |
| Sep 17, 2026 | 9,990.00 | 10,080.00 | 9,830.00 | 9,850.00 | 9,850.00 | -1.50% | 106,845 |
| Sep 16, 2026 | 9,660.00 | 10,030.00 | 9,660.00 | 10,000.00 | 10,000.00 | 4.49% | 157,498 |
| Sep 15, 2026 | 9,570.00 | 9,860.00 | 9,560.00 | 9,570.00 | 9,570.00 | -0.83% | 96,886 |
| Sep 14, 2026 | 9,660.00 | 9,850.00 | 9,510.00 | 9,650.00 | 9,650.00 | -1.83% | 114,427 |
| Sep 11, 2026 | 9,940.00 | 9,940.00 | 9,750.00 | 9,830.00 | 9,830.00 | -2.19% | 75,691 |
| Sep 10, 2026 | 9,840.00 | 10,070.00 | 9,670.00 | 10,050.00 | 10,050.00 | 2.03% | 187,244 |
| Sep 9, 2026 | 9,700.00 | 9,950.00 | 9,690.00 | 9,850.00 | 9,850.00 | 2.39% | 137,620 |
| Sep 8, 2026 | 9,770.00 | 9,960.00 | 9,620.00 | 9,620.00 | 9,620.00 | -0.93% | 125,373 |
| Sep 7, 2026 | 9,800.00 | 9,940.00 | 9,710.00 | 9,710.00 | 9,710.00 | 1.36% | 88,040 |
| Sep 4, 2026 | 9,730.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.10% | 105,656 |
| Sep 3, 2026 | 9,890.00 | 9,900.00 | 9,490.00 | 9,570.00 | 9,570.00 | -2.25% | 167,911 |
| Sep 2, 2026 | 9,370.00 | 9,850.00 | 9,370.00 | 9,790.00 | 9,790.00 | 0.51% | 151,391 |
| Sep 1, 2026 | 9,850.00 | 9,930.00 | 9,680.00 | 9,740.00 | 9,740.00 | -1.02% | 124,780 |
| Aug 31, 2026 | 9,660.00 | 9,870.00 | 9,350.00 | 9,840.00 | 9,840.00 | 0.20% | 125,832 |
| 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 |