SEERS Co., Ltd. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 47,650
-1,350 (-2.76%)
Apr 30, 2026, 3:30 PM KST
SEERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 49,400.00 | 49,450.00 | 47,050.00 | 47,650.00 | 47,650.00 | -2.76% | 206,742 |
| Apr 29, 2026 | 52,300.00 | 52,700.00 | 48,800.00 | 49,000.00 | 49,000.00 | -5.41% | 295,181 |
| Apr 28, 2026 | 51,900.00 | 55,400.00 | 49,250.00 | 51,800.00 | 51,800.00 | -1.33% | 330,758 |
| Apr 27, 2026 | 52,700.00 | 53,400.00 | 50,000.00 | 52,500.00 | 52,500.00 | 1.16% | 281,937 |
| Apr 24, 2026 | 49,100.00 | 54,000.00 | 48,600.00 | 51,900.00 | 51,900.00 | 6.46% | 506,832 |
| Apr 23, 2026 | 47,300.00 | 49,500.00 | 44,950.00 | 48,750.00 | 48,750.00 | 5.52% | 484,568 |
| Apr 22, 2026 | 44,000.00 | 46,950.00 | 42,550.00 | 46,200.00 | 46,200.00 | 6.94% | 461,402 |
| Apr 21, 2026 | 44,950.00 | 45,600.00 | 42,600.00 | 43,200.00 | 43,200.00 | -3.57% | 247,402 |
| Apr 20, 2026 | 46,800.00 | 46,900.00 | 44,400.00 | 44,800.00 | 44,800.00 | -4.17% | 263,508 |
| Apr 17, 2026 | 43,650.00 | 46,800.00 | 41,950.00 | 46,750.00 | 46,750.00 | 8.09% | 380,198 |
| Apr 16, 2026 | 41,600.00 | 44,300.00 | 40,800.00 | 43,250.00 | 43,250.00 | 4.34% | 485,074 |
| Apr 15, 2026 | 44,100.00 | 44,100.00 | 40,350.00 | 41,450.00 | 41,450.00 | -4.16% | 660,561 |
| Apr 14, 2026 | 47,700.00 | 48,100.00 | 43,050.00 | 43,250.00 | 43,250.00 | -9.04% | 592,403 |
| Apr 13, 2026 | 44,350.00 | 50,300.00 | 42,650.00 | 47,550.00 | 47,550.00 | 2.81% | 414,581 |
| Apr 10, 2026 | 45,150.00 | 46,350.00 | 43,900.00 | 46,250.00 | 46,250.00 | 1.87% | 145,447 |
| Apr 9, 2026 | 44,050.00 | 49,000.00 | 43,400.00 | 45,400.00 | 45,400.00 | 2.25% | 254,626 |
| Apr 8, 2026 | 45,500.00 | 48,600.00 | 42,700.00 | 44,400.00 | 44,400.00 | 3.38% | 298,469 |
| Apr 7, 2026 | 45,500.00 | 46,500.00 | 41,800.00 | 42,950.00 | 42,950.00 | -4.66% | 259,029 |
| Apr 6, 2026 | 48,000.00 | 48,050.00 | 44,300.00 | 45,050.00 | 45,050.00 | -5.36% | 128,803 |
| Apr 3, 2026 | 49,750.00 | 49,750.00 | 47,250.00 | 47,600.00 | 47,600.00 | -3.25% | 85,740 |
| Apr 2, 2026 | 50,900.00 | 52,100.00 | 47,250.00 | 49,200.00 | 49,200.00 | -2.57% | 115,407 |
| Apr 1, 2026 | 52,000.00 | 52,100.00 | 48,500.00 | 50,500.00 | 50,500.00 | 1.61% | 128,947 |
| Mar 31, 2026 | 51,000.00 | 51,500.00 | 47,500.00 | 49,700.00 | 49,700.00 | -4.42% | 148,119 |
| Mar 30, 2026 | 53,700.00 | 54,400.00 | 51,100.00 | 52,000.00 | 52,000.00 | -6.98% | 98,608 |
| Mar 27, 2026 | 57,000.00 | 57,300.00 | 53,500.00 | 55,900.00 | 55,900.00 | -3.45% | 196,794 |
| Mar 26, 2026 | 54,000.00 | 59,400.00 | 51,600.00 | 57,900.00 | 57,900.00 | 10.71% | 333,936 |
| Mar 25, 2026 | 55,500.00 | 55,800.00 | 52,200.00 | 52,300.00 | 52,300.00 | -4.21% | 163,888 |
| Mar 24, 2026 | 63,200.00 | 63,200.00 | 52,100.00 | 54,600.00 | 54,600.00 | -10.44% | 475,536 |
| Mar 23, 2026 | 59,500.00 | 62,166.67 | 58,433.33 | 60,966.67 | 60,966.67 | - | 441,086 |
| Mar 20, 2026 | 64,133.33 | 64,200.00 | 58,566.67 | 60,966.67 | 60,966.67 | -3.23% | 996,452 |
| Mar 19, 2026 | 59,833.33 | 63,333.33 | 59,366.67 | 63,000.00 | 63,000.00 | 2.11% | 236,552 |
| Mar 18, 2026 | 56,566.67 | 62,366.67 | 55,833.33 | 61,700.00 | 61,700.00 | 11.24% | 505,376 |
| Mar 17, 2026 | 58,000.00 | 59,833.33 | 54,766.67 | 55,466.67 | 55,466.67 | -1.77% | 441,572 |
| Mar 16, 2026 | 54,833.33 | 57,600.00 | 54,433.33 | 56,466.67 | 56,466.67 | 5.48% | 418,697 |
| Mar 13, 2026 | 53,333.33 | 54,266.67 | 52,566.67 | 53,533.33 | 53,533.33 | 0.06% | 327,338 |
| Mar 12, 2026 | 49,700.00 | 54,166.67 | 49,466.67 | 53,500.00 | 53,500.00 | 8.59% | 379,490 |
| Mar 11, 2026 | 48,700.00 | 50,933.33 | 47,366.67 | 49,266.67 | 49,266.67 | 2.71% | 324,236 |
| Mar 10, 2026 | 50,000.00 | 50,000.00 | 45,900.00 | 47,966.67 | 47,966.67 | 10.95% | 634,565 |
| Mar 9, 2026 | 39,366.67 | 44,300.00 | 39,133.33 | 43,233.33 | 43,233.33 | 5.53% | 253,403 |
| Mar 6, 2026 | 41,333.33 | 41,600.00 | 39,200.00 | 40,966.67 | 40,966.67 | 1.99% | 203,444 |
| Mar 5, 2026 | 39,666.67 | 42,500.00 | 38,666.67 | 40,166.67 | 40,166.67 | 10.55% | 299,663 |
| Mar 4, 2026 | 39,966.67 | 41,733.33 | 35,733.33 | 36,333.33 | 36,333.33 | -15.50% | 442,586 |
| Mar 3, 2026 | 45,366.67 | 47,100.00 | 42,833.33 | 43,000.00 | 43,000.00 | -7.46% | 319,445 |
| Feb 27, 2026 | 46,666.67 | 48,200.00 | 45,666.67 | 46,466.67 | 46,466.67 | -1.20% | 250,772 |
| Feb 26, 2026 | 48,500.00 | 48,500.00 | 45,333.33 | 47,033.33 | 47,033.33 | -2.69% | 501,764 |
| Feb 25, 2026 | 50,566.67 | 50,566.67 | 47,833.33 | 48,333.33 | 48,333.33 | -3.78% | 265,181 |
| Feb 24, 2026 | 50,900.00 | 51,366.67 | 49,666.67 | 50,233.33 | 50,233.33 | -1.50% | 203,792 |
| Feb 23, 2026 | 50,266.67 | 51,666.67 | 49,933.33 | 51,000.00 | 51,000.00 | 1.32% | 179,237 |
| Feb 20, 2026 | 50,666.67 | 51,766.67 | 49,500.00 | 50,333.33 | 50,333.33 | 0.80% | 238,394 |
| Feb 19, 2026 | 54,266.67 | 54,266.67 | 48,900.00 | 49,933.33 | 49,933.33 | -8.71% | 524,567 |