SEERS Co., Ltd. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 27,000
+950 (3.65%)
Oct 2, 2026, 3:30 PM KST
SEERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27,300.00 | 28,050.00 | 26,500.00 | 27,000.00 | - | 3.65% | 225,018 |
| Oct 1, 2026 | 25,400.00 | 26,250.00 | 25,100.00 | 26,050.00 | 26,050.00 | 1.56% | 220,926 |
| Sep 30, 2026 | 25,850.00 | 25,950.00 | 25,200.00 | 25,650.00 | 25,650.00 | 0.20% | 126,246 |
| Sep 29, 2026 | 27,450.00 | 27,450.00 | 25,150.00 | 25,600.00 | 25,600.00 | -8.08% | 289,417 |
| Sep 28, 2026 | 25,750.00 | 29,100.00 | 25,700.00 | 27,850.00 | 27,850.00 | 11.18% | 585,608 |
| Sep 23, 2026 | 25,650.00 | 26,200.00 | 24,900.00 | 25,050.00 | 25,050.00 | -2.15% | 110,939 |
| Sep 22, 2026 | 26,000.00 | 26,900.00 | 25,350.00 | 25,600.00 | 25,600.00 | 3.23% | 207,188 |
| Sep 21, 2026 | 24,550.00 | 25,050.00 | 23,950.00 | 24,800.00 | 24,800.00 | -0.20% | 117,470 |
| Sep 18, 2026 | 24,000.00 | 25,050.00 | 23,450.00 | 24,850.00 | 24,850.00 | 5.30% | 210,070 |
| Sep 17, 2026 | 22,850.00 | 23,600.00 | 22,400.00 | 23,600.00 | 23,600.00 | 2.61% | 110,746 |
| Sep 16, 2026 | 23,250.00 | 23,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.13% | 43,411 |
| Sep 15, 2026 | 24,100.00 | 24,100.00 | 23,100.00 | 23,500.00 | 23,500.00 | -1.26% | 88,289 |
| Sep 14, 2026 | 23,950.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.83% | 165,841 |
| Sep 11, 2026 | 22,850.00 | 24,350.00 | 22,550.00 | 24,000.00 | 24,000.00 | 3.00% | 140,298 |
| Sep 10, 2026 | 22,850.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,300.00 | 0.43% | 170,593 |
| Sep 9, 2026 | 22,600.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | 1.75% | 107,318 |
| Sep 8, 2026 | 22,500.00 | 23,400.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.56% | 243,364 |
| Sep 7, 2026 | 21,500.00 | 22,650.00 | 21,250.00 | 22,450.00 | 22,450.00 | 5.15% | 166,494 |
| Sep 4, 2026 | 21,000.00 | 22,600.00 | 20,450.00 | 21,350.00 | 21,350.00 | 3.14% | 210,526 |
| Sep 3, 2026 | 20,850.00 | 21,300.00 | 20,200.00 | 20,700.00 | 20,700.00 | -0.24% | 129,627 |
| Sep 2, 2026 | 20,600.00 | 21,300.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 81,316 |
| Sep 1, 2026 | 21,150.00 | 21,250.00 | 20,550.00 | 21,000.00 | 21,000.00 | -0.71% | 107,136 |
| Aug 31, 2026 | 21,600.00 | 21,650.00 | 20,500.00 | 21,150.00 | 21,150.00 | -4.30% | 130,146 |
| Aug 28, 2026 | 21,800.00 | 22,450.00 | 21,250.00 | 22,100.00 | 22,100.00 | 1.38% | 86,754 |
| Aug 27, 2026 | 21,500.00 | 22,300.00 | 21,050.00 | 21,800.00 | 21,800.00 | 3.56% | 173,941 |
| Aug 26, 2026 | 21,100.00 | 21,750.00 | 20,450.00 | 21,050.00 | 21,050.00 | - | 192,702 |
| Aug 25, 2026 | 20,600.00 | 21,350.00 | 19,820.00 | 21,050.00 | 21,050.00 | - | 224,011 |
| Aug 24, 2026 | 20,800.00 | 21,300.00 | 20,000.00 | 21,050.00 | 21,050.00 | 0.72% | 318,567 |
| Aug 21, 2026 | 22,350.00 | 22,700.00 | 20,400.00 | 20,900.00 | 20,900.00 | -9.33% | 349,155 |
| Aug 20, 2026 | 23,300.00 | 23,550.00 | 22,400.00 | 23,050.00 | 23,050.00 | 1.99% | 128,830 |
| Aug 19, 2026 | 21,850.00 | 23,250.00 | 21,650.00 | 22,600.00 | 22,600.00 | 0.67% | 194,809 |
| Aug 18, 2026 | 23,950.00 | 24,750.00 | 22,200.00 | 22,450.00 | 22,450.00 | -6.26% | 367,362 |
| Aug 14, 2026 | 24,200.00 | 24,350.00 | 23,000.00 | 23,950.00 | 23,950.00 | -1.03% | 377,097 |
| Aug 13, 2026 | 26,900.00 | 26,950.00 | 21,000.00 | 24,200.00 | 24,200.00 | -4.72% | 1,076,806 |
| Aug 12, 2026 | 25,250.00 | 25,800.00 | 24,100.00 | 25,400.00 | 25,400.00 | 0.59% | 311,055 |
| Aug 11, 2026 | 24,750.00 | 25,500.00 | 24,100.00 | 25,250.00 | 25,250.00 | 2.02% | 240,923 |
| Aug 10, 2026 | 23,450.00 | 24,800.00 | 22,950.00 | 24,750.00 | 24,750.00 | 7.61% | 375,141 |
| Aug 7, 2026 | 24,350.00 | 24,350.00 | 21,750.00 | 23,000.00 | 23,000.00 | -3.77% | 484,241 |
| Aug 6, 2026 | 27,250.00 | 27,300.00 | 21,350.00 | 23,900.00 | 23,900.00 | -15.70% | 1,446,237 |
| Aug 5, 2026 | 29,000.00 | 29,000.00 | 27,350.00 | 28,350.00 | 28,350.00 | -0.87% | 151,618 |
| Aug 4, 2026 | 24,350.00 | 29,050.00 | 24,350.00 | 28,600.00 | 28,600.00 | 17.70% | 293,186 |
| Aug 3, 2026 | 23,500.00 | 25,200.00 | 22,700.00 | 24,300.00 | 24,300.00 | 2.32% | 155,823 |
| Jul 31, 2026 | 23,200.00 | 24,350.00 | 22,800.00 | 23,750.00 | 23,750.00 | 9.45% | 207,966 |
| Jul 30, 2026 | 21,900.00 | 23,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | -5.03% | 210,443 |
| Jul 29, 2026 | 25,500.00 | 25,900.00 | 22,100.00 | 22,850.00 | 22,850.00 | -9.15% | 345,106 |
| Jul 28, 2026 | 26,550.00 | 26,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | -8.04% | 166,854 |
| 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 |