Seers Technology Co., LTD. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 182,900
-6,100 (-3.23%)
Mar 20, 2026, 3:30 PM KST
KOSDAQ:458870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 192,400.00 | 192,600.00 | 175,700.00 | 182,900.00 | 182,900.00 | -3.23% | 332,151 |
| Mar 19, 2026 | 179,500.00 | 190,000.00 | 178,100.00 | 189,000.00 | 189,000.00 | 2.11% | 78,851 |
| Mar 18, 2026 | 169,700.00 | 187,100.00 | 167,500.00 | 185,100.00 | 185,100.00 | 11.24% | 168,459 |
| Mar 17, 2026 | 174,000.00 | 179,500.00 | 164,300.00 | 166,400.00 | 166,400.00 | -1.77% | 147,191 |
| Mar 16, 2026 | 164,500.00 | 172,800.00 | 163,300.00 | 169,400.00 | 169,400.00 | 5.48% | 139,566 |
| Mar 13, 2026 | 160,000.00 | 162,800.00 | 157,700.00 | 160,600.00 | 160,600.00 | 0.06% | 109,113 |
| Mar 12, 2026 | 149,100.00 | 162,500.00 | 148,400.00 | 160,500.00 | 160,500.00 | 8.59% | 126,497 |
| Mar 11, 2026 | 146,100.00 | 152,800.00 | 142,100.00 | 147,800.00 | 147,800.00 | 2.71% | 108,079 |
| Mar 10, 2026 | 150,000.00 | 150,000.00 | 137,700.00 | 143,900.00 | 143,900.00 | 10.95% | 211,522 |
| Mar 9, 2026 | 118,100.00 | 132,900.00 | 117,400.00 | 129,700.00 | 129,700.00 | 5.53% | 84,468 |
| Mar 6, 2026 | 124,000.00 | 124,800.00 | 117,600.00 | 122,900.00 | 122,900.00 | 1.99% | 67,815 |
| Mar 5, 2026 | 119,000.00 | 127,500.00 | 116,000.00 | 120,500.00 | 120,500.00 | 10.55% | 99,888 |
| Mar 4, 2026 | 119,900.00 | 125,200.00 | 107,200.00 | 109,000.00 | 109,000.00 | -15.50% | 147,529 |
| Mar 3, 2026 | 136,100.00 | 141,300.00 | 128,500.00 | 129,000.00 | 129,000.00 | -7.46% | 106,482 |
| Feb 27, 2026 | 140,000.00 | 144,600.00 | 137,000.00 | 139,400.00 | 139,400.00 | -1.20% | 83,591 |
| Feb 26, 2026 | 145,500.00 | 145,500.00 | 136,000.00 | 141,100.00 | 141,100.00 | -2.69% | 167,255 |
| Feb 25, 2026 | 151,700.00 | 151,700.00 | 143,500.00 | 145,000.00 | 145,000.00 | -3.78% | 88,394 |
| Feb 24, 2026 | 152,700.00 | 154,100.00 | 149,000.00 | 150,700.00 | 150,700.00 | -1.50% | 67,931 |
| Feb 23, 2026 | 150,800.00 | 155,000.00 | 149,800.00 | 153,000.00 | 153,000.00 | 1.32% | 59,746 |
| Feb 20, 2026 | 152,000.00 | 155,300.00 | 148,500.00 | 151,000.00 | 151,000.00 | 0.80% | 79,465 |
| Feb 19, 2026 | 162,800.00 | 162,800.00 | 146,700.00 | 149,800.00 | 149,800.00 | -8.71% | 174,856 |
| Feb 13, 2026 | 166,500.00 | 166,500.00 | 159,000.00 | 164,100.00 | 164,100.00 | -1.38% | 29,260 |
| Feb 12, 2026 | 170,000.00 | 171,100.00 | 163,500.00 | 166,400.00 | 166,400.00 | -0.06% | 43,859 |
| Feb 11, 2026 | 166,000.00 | 173,000.00 | 166,000.00 | 166,500.00 | 166,500.00 | 1.52% | 49,973 |
| Feb 10, 2026 | 160,000.00 | 166,500.00 | 159,100.00 | 164,000.00 | 164,000.00 | 3.34% | 63,782 |
| Feb 9, 2026 | 158,000.00 | 161,100.00 | 156,000.00 | 158,700.00 | 158,700.00 | 3.66% | 60,179 |
| Feb 6, 2026 | 164,000.00 | 164,000.00 | 151,100.00 | 153,100.00 | 153,100.00 | -8.65% | 146,868 |
| Feb 5, 2026 | 160,700.00 | 169,000.00 | 160,400.00 | 167,600.00 | 167,600.00 | 4.16% | 118,757 |
| Feb 4, 2026 | 172,200.00 | 178,000.00 | 155,000.00 | 160,900.00 | 160,900.00 | -6.56% | 260,378 |
| Feb 3, 2026 | 164,000.00 | 173,700.00 | 161,800.00 | 172,200.00 | 172,200.00 | 5.64% | 67,486 |
| Feb 2, 2026 | 160,500.00 | 167,500.00 | 155,000.00 | 163,000.00 | 163,000.00 | -0.67% | 78,667 |
| Jan 30, 2026 | 162,100.00 | 175,300.00 | 160,000.00 | 164,100.00 | 164,100.00 | 2.24% | 120,503 |
| Jan 29, 2026 | 156,100.00 | 165,000.00 | 153,200.00 | 160,500.00 | 160,500.00 | 3.08% | 76,840 |
| Jan 28, 2026 | 158,800.00 | 162,000.00 | 154,900.00 | 155,700.00 | 155,700.00 | -2.08% | 78,772 |
| Jan 27, 2026 | 157,400.00 | 161,000.00 | 155,900.00 | 159,000.00 | 159,000.00 | -2.45% | 44,368 |
| Jan 26, 2026 | 154,500.00 | 164,900.00 | 150,500.00 | 163,000.00 | 163,000.00 | 4.49% | 132,957 |
| Jan 23, 2026 | 160,000.00 | 161,300.00 | 151,000.00 | 156,000.00 | 156,000.00 | -2.99% | 142,979 |
| Jan 22, 2026 | 144,300.00 | 164,500.00 | 144,300.00 | 160,800.00 | 160,800.00 | 13.80% | 265,027 |
| Jan 21, 2026 | 130,000.00 | 142,900.00 | 126,100.00 | 141,300.00 | 141,300.00 | 3.29% | 182,776 |
| Jan 20, 2026 | 127,000.00 | 143,800.00 | 124,400.00 | 136,800.00 | 136,800.00 | 8.06% | 186,781 |
| Jan 19, 2026 | 126,300.00 | 131,300.00 | 125,000.00 | 126,600.00 | 126,600.00 | -2.47% | 54,157 |
| Jan 16, 2026 | 135,700.00 | 135,700.00 | 120,700.00 | 129,800.00 | 129,800.00 | -1.52% | 198,214 |
| Jan 15, 2026 | 123,400.00 | 133,400.00 | 123,400.00 | 131,800.00 | 131,800.00 | 8.57% | 175,196 |
| Jan 14, 2026 | 124,000.00 | 124,600.00 | 118,500.00 | 121,400.00 | 121,400.00 | -0.65% | 113,234 |
| Jan 13, 2026 | 113,500.00 | 122,700.00 | 113,400.00 | 122,200.00 | 122,200.00 | 8.43% | 128,294 |
| Jan 12, 2026 | 112,500.00 | 115,600.00 | 107,100.00 | 112,700.00 | 112,700.00 | 2.36% | 89,460 |
| Jan 9, 2026 | 114,400.00 | 114,600.00 | 106,700.00 | 110,100.00 | 110,100.00 | -3.76% | 161,915 |
| Jan 8, 2026 | 115,000.00 | 119,000.00 | 110,900.00 | 114,400.00 | 114,400.00 | -2.14% | 95,584 |
| Jan 7, 2026 | 119,800.00 | 120,600.00 | 116,200.00 | 116,900.00 | 116,900.00 | -1.93% | 75,961 |
| Jan 6, 2026 | 121,900.00 | 123,000.00 | 118,700.00 | 119,200.00 | 119,200.00 | -2.21% | 66,660 |