SEERS Co., Ltd. (KOSDAQ:458870)
South Korea · Delayed Price · Currency is KRW 34,650
+100 (0.29%)
Jul 7, 2026, 2:50 PM KST
SEERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 38,900.00 | 41,750.00 | 38,800.00 | 40,900.00 | 40,900.00 | 3.02% | 297,057 |
| May 13, 2026 | 42,650.00 | 43,200.00 | 38,400.00 | 39,700.00 | 39,700.00 | -3.41% | 536,135 |
| May 12, 2026 | 45,650.00 | 47,700.00 | 39,500.00 | 41,100.00 | 41,100.00 | -2.14% | 646,069 |
| May 11, 2026 | 41,200.00 | 43,500.00 | 39,650.00 | 42,000.00 | 42,000.00 | 1.94% | 270,188 |
| May 8, 2026 | 44,100.00 | 44,950.00 | 39,000.00 | 41,200.00 | 41,200.00 | -4.52% | 635,178 |
| May 7, 2026 | 44,500.00 | 44,500.00 | 42,200.00 | 43,150.00 | 43,150.00 | -4.96% | 407,523 |
| May 6, 2026 | 47,800.00 | 49,500.00 | 44,400.00 | 45,400.00 | 45,400.00 | -6.97% | 451,560 |
| May 4, 2026 | 48,200.00 | 49,150.00 | 46,000.00 | 48,800.00 | 48,800.00 | 2.41% | 225,232 |
| 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 |