Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea · Delayed Price · Currency is KRW 15,500
+1,060 (7.34%)
May 21, 2026, 9:40 AM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 9,710.00 | 9,750.00 | 9,370.00 | 9,370.00 | 9,370.00 | -4.39% | 525,323 |
| Mar 25, 2026 | 10,040.00 | 10,070.00 | 9,710.00 | 9,800.00 | 9,800.00 | -2.00% | 550,479 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 9,820.00 | 10,000.00 | 10,000.00 | -0.30% | 405,947 |
| Mar 23, 2026 | 10,010.00 | 10,260.00 | 10,000.00 | 10,030.00 | 10,030.00 | -5.02% | 460,909 |
| Mar 20, 2026 | 11,180.00 | 11,240.00 | 10,560.00 | 10,560.00 | 10,560.00 | -5.29% | 1,003,563 |
| Mar 19, 2026 | 10,750.00 | 11,220.00 | 10,740.00 | 11,150.00 | 11,150.00 | -2.87% | 650,551 |
| Mar 18, 2026 | 11,740.00 | 11,760.00 | 11,110.00 | 11,480.00 | 11,480.00 | 4.36% | 1,719,730 |
| Mar 17, 2026 | 11,750.00 | 11,760.00 | 10,800.00 | 11,000.00 | 11,000.00 | 10.11% | 3,054,723 |
| Mar 16, 2026 | 10,810.00 | 10,870.00 | 9,880.00 | 9,990.00 | 9,990.00 | -4.86% | 924,106 |
| Mar 13, 2026 | 10,460.00 | 10,500.00 | 10,020.00 | 10,500.00 | 10,500.00 | -2.60% | 881,688 |
| Mar 12, 2026 | 9,740.00 | 10,780.00 | 9,490.00 | 10,780.00 | 10,780.00 | 10.56% | 1,516,347 |
| Mar 11, 2026 | 10,000.00 | 10,380.00 | 9,550.00 | 9,750.00 | 9,750.00 | -1.42% | 1,335,941 |
| Mar 10, 2026 | 10,140.00 | 10,160.00 | 9,600.00 | 9,890.00 | 9,890.00 | 4.44% | 892,978 |