Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 13,150
-320 (-2.38%)
Jun 10, 2026, 3:30 PM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 12,860.00 | 14,090.00 | 12,500.00 | 14,090.00 | - | 4.60% | 536,421 |
| 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 |
| May 6, 2026 | 17,950.00 | 17,950.00 | 16,390.00 | 16,700.00 | 16,700.00 | -6.86% | 2,875,289 |
| May 4, 2026 | 18,680.00 | 18,960.00 | 17,530.00 | 17,930.00 | 17,930.00 | 8.60% | 6,131,416 |
| Apr 30, 2026 | 16,000.00 | 17,440.00 | 15,120.00 | 16,510.00 | 16,510.00 | 15.29% | 14,239,340 |
| Apr 29, 2026 | 14,160.00 | 14,410.00 | 13,550.00 | 14,320.00 | 14,320.00 | -3.24% | 2,101,953 |
| Apr 28, 2026 | 16,300.00 | 16,330.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.79% | 7,735,308 |
| Apr 27, 2026 | 13,340.00 | 14,540.00 | 13,070.00 | 14,540.00 | 14,540.00 | 29.94% | 9,202,911 |
| Apr 24, 2026 | 11,020.00 | 11,360.00 | 10,750.00 | 11,190.00 | 11,190.00 | 1.91% | 1,233,031 |
| Apr 23, 2026 | 11,220.00 | 11,290.00 | 10,690.00 | 10,980.00 | 10,980.00 | 1.95% | 1,051,088 |
| Apr 22, 2026 | 10,670.00 | 10,770.00 | 10,400.00 | 10,770.00 | 10,770.00 | 1.51% | 541,714 |
| Apr 21, 2026 | 10,610.00 | 10,710.00 | 10,450.00 | 10,610.00 | 10,610.00 | 0.86% | 547,663 |
| Apr 20, 2026 | 10,570.00 | 10,700.00 | 10,260.00 | 10,520.00 | 10,520.00 | 0.38% | 392,403 |
| Apr 17, 2026 | 10,710.00 | 10,710.00 | 10,460.00 | 10,480.00 | 10,480.00 | -2.42% | 503,496 |
| Apr 16, 2026 | 10,830.00 | 10,920.00 | 10,590.00 | 10,740.00 | 10,740.00 | -1.29% | 663,431 |
| Apr 15, 2026 | 11,230.00 | 11,240.00 | 10,800.00 | 10,880.00 | 10,880.00 | -0.27% | 738,094 |
| Apr 14, 2026 | 11,380.00 | 11,400.00 | 10,850.00 | 10,910.00 | 10,910.00 | 3.90% | 1,187,414 |
| Apr 13, 2026 | 10,400.00 | 10,680.00 | 10,320.00 | 10,500.00 | 10,500.00 | -3.49% | 636,680 |
| Apr 10, 2026 | 11,530.00 | 11,540.00 | 10,820.00 | 10,880.00 | 10,880.00 | -5.06% | 1,004,356 |
| Apr 9, 2026 | 10,670.00 | 11,460.00 | 10,070.00 | 11,460.00 | 11,460.00 | 3.99% | 1,419,339 |
| Apr 8, 2026 | 11,980.00 | 12,000.00 | 10,710.00 | 11,020.00 | 11,020.00 | 6.99% | 2,909,785 |
| Apr 7, 2026 | 10,550.00 | 10,550.00 | 9,590.00 | 10,300.00 | 10,300.00 | 17.58% | 3,064,169 |
| Apr 6, 2026 | 9,010.00 | 9,070.00 | 8,760.00 | 8,760.00 | 8,760.00 | -1.57% | 190,793 |
| Apr 3, 2026 | 9,180.00 | 9,260.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.89% | 251,303 |
| Apr 2, 2026 | 9,850.00 | 9,850.00 | 8,860.00 | 8,980.00 | 8,980.00 | -4.47% | 511,267 |
| Apr 1, 2026 | 9,200.00 | 9,520.00 | 9,030.00 | 9,400.00 | 9,400.00 | 8.42% | 522,125 |
| Mar 31, 2026 | 8,740.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -2.69% | 373,013 |
| Mar 30, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,910.00 | 8,910.00 | -6.21% | 370,616 |
| Mar 27, 2026 | 9,000.00 | 9,500.00 | 8,910.00 | 9,500.00 | 9,500.00 | 1.39% | 434,709 |