Seers Technology Co., LTD. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 64,100
+3,300 (5.43%)
Sep 19, 2025, 3:30 PM KST
KOSDAQ:458870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60,800.00 | 64,500.00 | 59,100.00 | 64,100.00 | 64,100.00 | 7.55% | 181,970 |
| Sep 18, 2025 | 59,200.00 | 61,300.00 | 58,400.00 | 59,600.00 | 59,600.00 | 0.68% | 119,543 |
| Sep 17, 2025 | 57,900.00 | 61,300.00 | 56,900.00 | 59,200.00 | 59,200.00 | 2.25% | 140,501 |
| Sep 16, 2025 | 59,600.00 | 59,600.00 | 57,000.00 | 57,900.00 | 57,900.00 | -2.85% | 144,101 |
| Sep 15, 2025 | 54,600.00 | 59,700.00 | 53,000.00 | 59,600.00 | 59,600.00 | 9.16% | 292,831 |
| Sep 12, 2025 | 57,700.00 | 59,000.00 | 53,800.00 | 54,600.00 | 54,600.00 | -5.04% | 243,993 |
| Sep 11, 2025 | 59,900.00 | 60,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | -4.01% | 186,177 |
| Sep 10, 2025 | 63,300.00 | 64,700.00 | 59,400.00 | 59,900.00 | 59,900.00 | -1.96% | 221,091 |
| Sep 9, 2025 | 56,500.00 | 61,800.00 | 56,500.00 | 61,100.00 | 61,100.00 | 8.14% | 376,240 |
| Sep 8, 2025 | 65,100.00 | 66,500.00 | 55,400.00 | 56,500.00 | 56,500.00 | -12.54% | 605,586 |
| Sep 5, 2025 | 60,700.00 | 66,500.00 | 60,700.00 | 64,600.00 | 64,600.00 | 6.43% | 204,714 |
| Sep 4, 2025 | 59,000.00 | 62,200.00 | 58,600.00 | 60,700.00 | 60,700.00 | 3.58% | 236,920 |
| Sep 3, 2025 | 56,000.00 | 59,400.00 | 55,500.00 | 58,600.00 | 58,600.00 | 3.90% | 236,010 |
| Sep 2, 2025 | 55,000.00 | 56,900.00 | 53,600.00 | 56,400.00 | 56,400.00 | 4.06% | 227,455 |
| Sep 1, 2025 | 49,000.00 | 54,300.00 | 46,600.00 | 54,200.00 | 54,200.00 | 10.61% | 382,229 |
| Aug 29, 2025 | 49,300.00 | 50,200.00 | 48,450.00 | 49,000.00 | 49,000.00 | 0.51% | 194,105 |
| Aug 28, 2025 | 49,300.00 | 49,700.00 | 46,450.00 | 48,750.00 | 48,750.00 | -1.52% | 153,217 |
| 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 |