SEERS Co., Ltd. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 25,150
-2,200 (-8.04%)
Jul 28, 2026, 3:30 PM KST
SEERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26,550.00 | 26,750.00 | 25,400.00 | 25,600.00 | - | -6.40% | 49,324 |
| Jul 27, 2026 | 28,300.00 | 28,550.00 | 26,600.00 | 27,350.00 | 27,350.00 | - | 142,036 |
| Jul 24, 2026 | 27,800.00 | 29,600.00 | 27,150.00 | 27,350.00 | 27,350.00 | -3.53% | 119,255 |
| Jul 23, 2026 | 27,100.00 | 28,600.00 | 26,900.00 | 28,350.00 | 28,350.00 | 5.00% | 253,620 |
| Jul 22, 2026 | 27,950.00 | 28,550.00 | 26,350.00 | 27,000.00 | 27,000.00 | -3.40% | 234,972 |
| Jul 21, 2026 | 28,600.00 | 29,450.00 | 27,500.00 | 27,950.00 | 27,950.00 | -2.61% | 165,607 |
| Jul 20, 2026 | 29,150.00 | 29,800.00 | 28,300.00 | 28,700.00 | 28,700.00 | -4.49% | 132,285 |
| Jul 16, 2026 | 31,400.00 | 31,650.00 | 29,700.00 | 30,050.00 | 30,050.00 | -7.11% | 146,427 |
| Jul 15, 2026 | 32,050.00 | 32,850.00 | 31,000.00 | 32,350.00 | 32,350.00 | 2.70% | 175,468 |
| Jul 14, 2026 | 33,050.00 | 34,750.00 | 30,000.00 | 31,500.00 | 31,500.00 | -4.40% | 252,144 |
| Jul 13, 2026 | 36,450.00 | 36,700.00 | 32,850.00 | 32,950.00 | 32,950.00 | -8.47% | 212,425 |
| Jul 10, 2026 | 32,550.00 | 36,200.00 | 32,500.00 | 36,000.00 | 36,000.00 | 10.77% | 158,520 |
| Jul 9, 2026 | 34,650.00 | 34,900.00 | 31,200.00 | 32,500.00 | 32,500.00 | -3.85% | 264,884 |
| Jul 8, 2026 | 35,350.00 | 37,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | -4.25% | 316,354 |
| Jul 7, 2026 | 34,950.00 | 35,950.00 | 34,100.00 | 35,300.00 | 35,300.00 | 2.17% | 180,536 |
| Jul 6, 2026 | 35,900.00 | 36,000.00 | 33,150.00 | 34,550.00 | 34,550.00 | -4.69% | 277,265 |
| Jul 3, 2026 | 38,650.00 | 39,050.00 | 34,900.00 | 36,250.00 | 36,250.00 | -5.10% | 324,121 |
| Jul 2, 2026 | 39,700.00 | 40,100.00 | 37,600.00 | 38,200.00 | 38,200.00 | -4.14% | 328,941 |
| Jul 1, 2026 | 38,600.00 | 40,900.00 | 37,550.00 | 39,850.00 | 39,850.00 | 1.53% | 328,374 |
| Jun 30, 2026 | 38,800.00 | 42,850.00 | 36,500.00 | 39,250.00 | 39,250.00 | 4.11% | 786,558 |
| Jun 29, 2026 | 33,650.00 | 38,000.00 | 33,650.00 | 37,700.00 | 37,700.00 | 17.08% | 529,856 |
| Jun 26, 2026 | 34,900.00 | 34,900.00 | 31,200.00 | 32,200.00 | 32,200.00 | -2.57% | 340,553 |
| Jun 25, 2026 | 33,600.00 | 36,300.00 | 32,650.00 | 33,050.00 | 33,050.00 | -2.51% | 261,255 |
| Jun 24, 2026 | 30,000.00 | 35,300.00 | 29,550.00 | 33,900.00 | 33,900.00 | 16.70% | 501,208 |
| Jun 23, 2026 | 30,200.00 | 31,450.00 | 28,700.00 | 29,050.00 | 29,050.00 | -5.22% | 242,509 |
| Jun 22, 2026 | 32,800.00 | 33,100.00 | 29,500.00 | 30,650.00 | 30,650.00 | -5.40% | 247,118 |
| Jun 19, 2026 | 32,800.00 | 34,800.00 | 31,550.00 | 32,400.00 | 32,400.00 | -1.22% | 228,593 |
| Jun 18, 2026 | 36,100.00 | 36,100.00 | 32,500.00 | 32,800.00 | 32,800.00 | -6.02% | 269,031 |
| Jun 17, 2026 | 32,550.00 | 36,950.00 | 32,100.00 | 34,900.00 | 34,900.00 | 8.72% | 645,919 |
| Jun 16, 2026 | 28,850.00 | 32,150.00 | 28,750.00 | 32,100.00 | 32,100.00 | 11.46% | 421,802 |
| Jun 15, 2026 | 29,950.00 | 30,050.00 | 28,400.00 | 28,800.00 | 28,800.00 | -2.37% | 223,636 |
| Jun 12, 2026 | 29,700.00 | 31,250.00 | 28,550.00 | 29,500.00 | 29,500.00 | 0.85% | 416,242 |
| Jun 11, 2026 | 27,500.00 | 29,850.00 | 26,600.00 | 29,250.00 | 29,250.00 | 3.72% | 250,378 |
| Jun 10, 2026 | 28,200.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -0.18% | 170,712 |
| Jun 9, 2026 | 27,800.00 | 29,700.00 | 27,000.00 | 28,250.00 | 28,250.00 | 1.80% | 247,077 |
| Jun 8, 2026 | 27,450.00 | 28,600.00 | 26,700.00 | 27,750.00 | 27,750.00 | -4.64% | 336,557 |
| Jun 5, 2026 | 29,850.00 | 30,300.00 | 28,850.00 | 29,100.00 | 29,100.00 | -3.16% | 288,202 |
| Jun 4, 2026 | 29,500.00 | 30,800.00 | 28,950.00 | 30,050.00 | 30,050.00 | 1.86% | 182,989 |
| Jun 2, 2026 | 30,500.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | -6.65% | 331,772 |
| Jun 1, 2026 | 32,200.00 | 32,400.00 | 30,100.00 | 31,600.00 | 31,600.00 | -0.47% | 245,638 |
| May 29, 2026 | 31,400.00 | 32,000.00 | 29,100.00 | 31,750.00 | 31,750.00 | 0.79% | 493,506 |
| May 28, 2026 | 33,350.00 | 33,350.00 | 30,750.00 | 31,500.00 | 31,500.00 | -5.26% | 782,101 |
| May 27, 2026 | 35,500.00 | 35,500.00 | 32,750.00 | 33,250.00 | 33,250.00 | -9.03% | 795,346 |
| May 26, 2026 | 38,700.00 | 38,700.00 | 35,250.00 | 36,550.00 | 36,550.00 | -0.81% | 290,638 |
| May 22, 2026 | 35,050.00 | 37,950.00 | 34,600.00 | 36,850.00 | 36,850.00 | 7.43% | 303,250 |
| May 21, 2026 | 36,150.00 | 36,700.00 | 33,300.00 | 34,300.00 | 34,300.00 | -2.00% | 308,417 |
| May 20, 2026 | 33,900.00 | 36,250.00 | 32,550.00 | 35,000.00 | 35,000.00 | 2.49% | 341,774 |
| May 19, 2026 | 33,600.00 | 34,650.00 | 32,650.00 | 34,150.00 | 34,150.00 | -0.29% | 359,925 |
| May 18, 2026 | 36,600.00 | 36,700.00 | 34,250.00 | 34,250.00 | 34,250.00 | -7.31% | 352,238 |
| May 15, 2026 | 40,900.00 | 41,150.00 | 35,900.00 | 36,950.00 | 36,950.00 | -9.66% | 1,000,618 |