Seers Technology Co., LTD. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 49,550
+800 (1.64%)
Aug 29, 2025, 12:40 PM KST
KOSDAQ:458870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49,300.00 | 49,700.00 | 48,500.00 | 49,500.00 | 49,500.00 | 1.54% | 77,598 |
| Aug 28, 2025 | 49,300.00 | 49,700.00 | 46,450.00 | 48,750.00 | 48,750.00 | -1.52% | 152,593 |
| Aug 27, 2025 | 48,850.00 | 49,950.00 | 47,650.00 | 49,500.00 | 49,500.00 | 3.34% | 219,824 |
| Aug 26, 2025 | 46,500.00 | 48,800.00 | 46,500.00 | 47,900.00 | 47,900.00 | 2.79% | 195,040 |
| Aug 25, 2025 | 44,450.00 | 47,350.00 | 43,850.00 | 46,600.00 | 46,600.00 | 5.67% | 369,483 |
| Aug 22, 2025 | 38,600.00 | 44,400.00 | 38,600.00 | 44,100.00 | 44,100.00 | 16.05% | 791,219 |
| Aug 21, 2025 | 34,150.00 | 38,200.00 | 34,150.00 | 38,000.00 | 38,000.00 | 11.44% | 624,658 |
| Aug 20, 2025 | 33,300.00 | 34,150.00 | 32,500.00 | 34,100.00 | 34,100.00 | 1.19% | 115,953 |
| Aug 19, 2025 | 33,800.00 | 33,800.00 | 32,600.00 | 33,700.00 | 33,700.00 | 0.90% | 47,453 |
| Aug 18, 2025 | 33,900.00 | 34,225.00 | 33,100.00 | 33,400.00 | 33,400.00 | -1.18% | 45,458 |
| Aug 14, 2025 | 33,300.00 | 33,850.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.42% | 61,919 |
| Aug 13, 2025 | 32,850.00 | 33,000.00 | 31,900.00 | 33,000.00 | 33,000.00 | 2.17% | 77,685 |
| Aug 12, 2025 | 31,800.00 | 33,150.00 | 31,250.00 | 32,300.00 | 32,300.00 | 0.31% | 134,227 |
| Aug 11, 2025 | 32,500.00 | 33,250.00 | 31,300.00 | 32,200.00 | 32,200.00 | -3.88% | 123,209 |
| Aug 8, 2025 | 32,850.00 | 33,850.00 | 32,300.00 | 33,500.00 | 33,500.00 | 3.88% | 60,149 |
| Aug 7, 2025 | 32,900.00 | 33,550.00 | 32,250.00 | 32,250.00 | 32,250.00 | -2.42% | 63,400 |
| Aug 6, 2025 | 33,650.00 | 34,550.00 | 32,300.00 | 33,050.00 | 33,050.00 | -4.76% | 91,867 |
| Aug 5, 2025 | 34,250.00 | 34,900.00 | 32,650.00 | 34,700.00 | 34,700.00 | 3.43% | 165,166 |
| Aug 4, 2025 | 32,450.00 | 33,550.00 | 32,000.00 | 33,550.00 | 33,550.00 | 3.39% | 106,765 |
| Aug 1, 2025 | 33,400.00 | 33,400.00 | 32,200.00 | 32,450.00 | 32,450.00 | -1.82% | 117,460 |
| Jul 31, 2025 | 32,900.00 | 36,000.00 | 32,400.00 | 33,050.00 | 33,050.00 | 0.61% | 225,837 |
| Jul 30, 2025 | 32,900.00 | 33,350.00 | 31,950.00 | 32,850.00 | 32,850.00 | -0.15% | 79,469 |
| Jul 29, 2025 | 32,250.00 | 33,700.00 | 32,200.00 | 32,900.00 | 32,900.00 | 2.02% | 83,954 |
| Jul 28, 2025 | 34,550.00 | 34,800.00 | 31,300.00 | 32,250.00 | 32,250.00 | -6.66% | 233,094 |
| Jul 25, 2025 | 33,100.00 | 34,650.00 | 32,900.00 | 34,550.00 | 34,550.00 | 4.38% | 157,743 |
| Jul 24, 2025 | 34,550.00 | 35,100.00 | 32,800.00 | 33,100.00 | 33,100.00 | -4.06% | 211,445 |
| Jul 23, 2025 | 34,000.00 | 34,600.00 | 31,800.00 | 34,500.00 | 34,500.00 | -0.14% | 200,033 |
| Jul 22, 2025 | 32,450.00 | 34,550.00 | 32,450.00 | 34,550.00 | 34,550.00 | 6.64% | 221,949 |
| Jul 21, 2025 | 32,200.00 | 33,300.00 | 31,900.00 | 32,400.00 | 32,400.00 | 0.62% | 160,915 |
| Jul 18, 2025 | 31,500.00 | 32,200.00 | 28,400.00 | 32,200.00 | 32,200.00 | 2.38% | 156,261 |
| Jul 17, 2025 | 31,400.00 | 32,800.00 | 30,950.00 | 31,450.00 | 31,450.00 | 0.16% | 168,167 |
| Jul 16, 2025 | 33,900.00 | 34,500.00 | 31,300.00 | 31,400.00 | 31,400.00 | -6.96% | 211,402 |
| Jul 15, 2025 | 32,550.00 | 34,000.00 | 32,550.00 | 33,750.00 | 33,750.00 | 2.27% | 135,789 |
| Jul 14, 2025 | 30,550.00 | 33,200.00 | 29,800.00 | 33,000.00 | 33,000.00 | 8.02% | 258,669 |
| Jul 11, 2025 | 28,600.00 | 30,850.00 | 28,600.00 | 30,550.00 | 30,550.00 | 6.82% | 176,713 |
| Jul 10, 2025 | 29,050.00 | 29,600.00 | 27,550.00 | 28,600.00 | 28,600.00 | -1.38% | 164,075 |
| Jul 9, 2025 | 29,800.00 | 29,850.00 | 28,700.00 | 29,000.00 | 29,000.00 | -0.34% | 66,381 |
| Jul 8, 2025 | 27,750.00 | 29,500.00 | 27,750.00 | 29,100.00 | 29,100.00 | 3.56% | 156,356 |
| Jul 7, 2025 | 28,800.00 | 29,500.00 | 26,050.00 | 28,100.00 | 28,100.00 | -1.92% | 200,379 |
| Jul 4, 2025 | 27,900.00 | 29,350.00 | 27,900.00 | 28,650.00 | 28,650.00 | 2.69% | 264,442 |
| Jul 3, 2025 | 26,750.00 | 28,950.00 | 26,500.00 | 27,900.00 | 27,900.00 | 5.08% | 304,598 |
| Jul 2, 2025 | 25,500.00 | 26,600.00 | 25,350.00 | 26,550.00 | 26,550.00 | 4.12% | 190,152 |
| Jul 1, 2025 | 24,800.00 | 25,800.00 | 24,400.00 | 25,500.00 | 25,500.00 | 2.82% | 189,029 |
| Jun 30, 2025 | 23,650.00 | 25,450.00 | 23,300.00 | 24,800.00 | 24,800.00 | 4.20% | 134,726 |
| Jun 27, 2025 | 24,000.00 | 24,150.00 | 23,250.00 | 23,800.00 | 23,800.00 | - | 78,329 |
| Jun 26, 2025 | 24,000.00 | 24,300.00 | 23,000.00 | 23,800.00 | 23,800.00 | 1.93% | 101,002 |
| Jun 25, 2025 | 23,600.00 | 24,200.00 | 22,200.00 | 23,350.00 | 23,350.00 | -1.89% | 127,119 |
| Jun 24, 2025 | 23,200.00 | 24,050.00 | 22,050.00 | 23,800.00 | 23,800.00 | 5.31% | 191,126 |
| Jun 23, 2025 | 21,300.00 | 22,600.00 | 20,650.00 | 22,600.00 | 22,600.00 | 5.85% | 190,549 |
| Jun 20, 2025 | 20,750.00 | 21,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | 4.40% | 126,268 |