Seronics Co., Ltd. (KOSDAQ:042600)
South Korea
· Delayed Price · Currency is KRW 21,000
-1,000 (-4.55%)
At close: Apr 28, 2026
Seronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20,500.00 | 22,200.00 | 19,870.00 | 22,000.00 | 22,000.00 | 7.32% | 131,735 |
| Apr 24, 2026 | 20,250.00 | 21,200.00 | 19,900.00 | 20,500.00 | 20,500.00 | 1.23% | 65,001 |
| Apr 23, 2026 | 20,600.00 | 20,800.00 | 19,600.00 | 20,250.00 | 20,250.00 | -1.22% | 42,708 |
| Apr 22, 2026 | 21,100.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | -2.38% | 94,017 |
| Apr 21, 2026 | 20,300.00 | 21,100.00 | 19,500.00 | 21,000.00 | 21,000.00 | 5.58% | 106,609 |
| Apr 20, 2026 | 19,990.00 | 20,200.00 | 19,440.00 | 19,890.00 | 19,890.00 | -0.50% | 52,735 |
| Apr 17, 2026 | 18,720.00 | 20,350.00 | 18,720.00 | 19,990.00 | 19,990.00 | 6.78% | 125,126 |
| Apr 16, 2026 | 19,310.00 | 19,590.00 | 18,570.00 | 18,720.00 | 18,720.00 | -2.75% | 56,488 |
| Apr 15, 2026 | 19,200.00 | 20,450.00 | 18,730.00 | 19,250.00 | 19,250.00 | 0.26% | 133,259 |
| Apr 14, 2026 | 20,250.00 | 20,900.00 | 18,830.00 | 19,200.00 | 19,200.00 | -4.71% | 123,609 |
| Apr 13, 2026 | 21,150.00 | 21,600.00 | 19,970.00 | 20,150.00 | 20,150.00 | -5.40% | 77,080 |
| Apr 10, 2026 | 21,000.00 | 21,900.00 | 20,350.00 | 21,300.00 | 21,300.00 | 1.43% | 191,181 |
| Apr 9, 2026 | 20,200.00 | 21,850.00 | 19,800.00 | 21,000.00 | 21,000.00 | 4.22% | 155,929 |
| Apr 8, 2026 | 21,100.00 | 21,200.00 | 19,620.00 | 20,150.00 | 20,150.00 | -0.49% | 159,737 |
| Apr 7, 2026 | 19,400.00 | 22,100.00 | 19,400.00 | 20,250.00 | 20,250.00 | 5.63% | 384,774 |
| Apr 6, 2026 | 18,450.00 | 19,850.00 | 17,710.00 | 19,170.00 | 19,170.00 | 4.87% | 253,709 |
| Apr 3, 2026 | 17,870.00 | 18,580.00 | 16,980.00 | 18,280.00 | 18,280.00 | 3.28% | 221,364 |
| Apr 2, 2026 | 16,100.00 | 18,390.00 | 16,020.00 | 17,700.00 | 17,700.00 | 9.94% | 442,274 |
| Apr 1, 2026 | 15,870.00 | 16,300.00 | 15,130.00 | 16,100.00 | 16,100.00 | 6.69% | 128,799 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 14,200.00 | 15,090.00 | 15,090.00 | -2.27% | 193,139 |
| Mar 30, 2026 | 14,250.00 | 16,190.00 | 13,300.00 | 15,440.00 | 15,440.00 | 8.35% | 299,942 |
| Mar 27, 2026 | 13,200.00 | 14,530.00 | 12,930.00 | 14,250.00 | 14,250.00 | 4.86% | 126,579 |
| Mar 26, 2026 | 13,690.00 | 14,000.00 | 13,360.00 | 13,590.00 | 13,590.00 | -0.73% | 36,965 |
| Mar 25, 2026 | 12,600.00 | 14,240.00 | 12,500.00 | 13,690.00 | 13,690.00 | 8.65% | 172,539 |
| Mar 24, 2026 | 11,860.00 | 12,930.00 | 11,860.00 | 12,600.00 | 12,600.00 | 7.14% | 56,072 |
| Mar 23, 2026 | 11,250.00 | 12,370.00 | 11,250.00 | 11,760.00 | 11,760.00 | -1.84% | 29,068 |
| Mar 20, 2026 | 11,830.00 | 12,070.00 | 11,700.00 | 11,980.00 | 11,980.00 | 1.27% | 14,652 |
| Mar 19, 2026 | 11,630.00 | 11,870.00 | 11,530.00 | 11,830.00 | 11,830.00 | -1.83% | 15,811 |
| Mar 18, 2026 | 12,100.00 | 12,250.00 | 11,750.00 | 12,050.00 | 12,050.00 | -0.41% | 23,208 |
| Mar 17, 2026 | 11,850.00 | 12,290.00 | 11,850.00 | 12,100.00 | 12,100.00 | 3.24% | 10,270 |
| Mar 16, 2026 | 11,750.00 | 11,950.00 | 11,540.00 | 11,720.00 | 11,720.00 | -1.01% | 14,437 |
| Mar 13, 2026 | 11,950.00 | 12,080.00 | 11,730.00 | 11,840.00 | 11,840.00 | -4.28% | 13,418 |
| Mar 12, 2026 | 12,230.00 | 12,400.00 | 11,570.00 | 12,370.00 | 12,370.00 | 1.14% | 15,493 |
| Mar 11, 2026 | 11,900.00 | 12,350.00 | 11,890.00 | 12,230.00 | 12,230.00 | 2.77% | 21,558 |
| Mar 10, 2026 | 12,150.00 | 12,800.00 | 11,520.00 | 11,900.00 | 11,900.00 | 0.85% | 22,839 |
| Mar 9, 2026 | 12,690.00 | 12,690.00 | 11,160.00 | 11,800.00 | 11,800.00 | -7.67% | 41,750 |
| Mar 6, 2026 | 12,240.00 | 12,780.00 | 11,570.00 | 12,780.00 | 12,780.00 | 11.13% | 33,600 |
| Mar 5, 2026 | 10,970.00 | 11,590.00 | 10,730.00 | 11,500.00 | 11,500.00 | 13.19% | 55,431 |
| Mar 4, 2026 | 11,360.00 | 12,180.00 | 10,160.00 | 10,160.00 | 10,160.00 | -18.91% | 81,648 |
| Mar 3, 2026 | 13,230.00 | 13,500.00 | 12,530.00 | 12,530.00 | 12,530.00 | -7.19% | 32,136 |
| Feb 27, 2026 | 13,690.00 | 13,800.00 | 13,370.00 | 13,500.00 | 13,500.00 | -2.32% | 32,626 |
| Feb 26, 2026 | 14,000.00 | 14,200.00 | 13,480.00 | 13,820.00 | 13,820.00 | -1.07% | 43,642 |
| Feb 25, 2026 | 13,990.00 | 14,190.00 | 13,810.00 | 13,970.00 | 13,970.00 | -0.07% | 57,826 |
| Feb 24, 2026 | 13,630.00 | 14,700.00 | 13,630.00 | 13,980.00 | 13,980.00 | 2.57% | 91,593 |
| Feb 23, 2026 | 13,950.00 | 14,150.00 | 13,380.00 | 13,630.00 | 13,630.00 | -1.09% | 29,623 |
| Feb 20, 2026 | 14,040.00 | 14,200.00 | 13,620.00 | 13,780.00 | 13,780.00 | -1.85% | 18,931 |
| Feb 19, 2026 | 13,140.00 | 14,080.00 | 13,090.00 | 14,040.00 | 14,040.00 | 7.01% | 42,824 |
| Feb 13, 2026 | 13,890.00 | 13,890.00 | 13,060.00 | 13,120.00 | 13,120.00 | -5.68% | 31,109 |
| Feb 12, 2026 | 13,990.00 | 14,020.00 | 13,470.00 | 13,910.00 | 13,910.00 | 1.53% | 20,351 |
| Feb 11, 2026 | 13,810.00 | 14,190.00 | 13,540.00 | 13,700.00 | 13,700.00 | -0.72% | 18,301 |
| Feb 10, 2026 | 13,950.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.08% | 19,744 |
| Feb 9, 2026 | 13,210.00 | 13,970.00 | 13,210.00 | 13,950.00 | 13,950.00 | 5.68% | 22,122 |
| Feb 6, 2026 | 13,490.00 | 13,490.00 | 12,560.00 | 13,200.00 | 13,200.00 | -3.58% | 33,227 |
| Feb 5, 2026 | 13,940.00 | 14,260.00 | 13,440.00 | 13,690.00 | 13,690.00 | -1.86% | 31,512 |
| Feb 4, 2026 | 13,890.00 | 14,120.00 | 13,520.00 | 13,950.00 | 13,950.00 | 2.50% | 38,847 |
| Feb 3, 2026 | 13,850.00 | 14,020.00 | 13,320.00 | 13,610.00 | 13,610.00 | -1.38% | 39,064 |
| Feb 2, 2026 | 14,390.00 | 14,870.00 | 13,610.00 | 13,800.00 | 13,800.00 | -4.43% | 38,280 |
| Jan 30, 2026 | 14,940.00 | 15,350.00 | 14,300.00 | 14,440.00 | 14,440.00 | -3.35% | 42,979 |
| Jan 29, 2026 | 15,300.00 | 15,570.00 | 14,230.00 | 14,940.00 | 14,940.00 | -0.60% | 102,873 |
| Jan 28, 2026 | 14,070.00 | 17,100.00 | 13,810.00 | 15,030.00 | 15,030.00 | 9.95% | 481,235 |
| Jan 27, 2026 | 13,350.00 | 13,870.00 | 13,300.00 | 13,670.00 | 13,670.00 | -0.58% | 36,170 |
| Jan 26, 2026 | 13,100.00 | 13,780.00 | 13,080.00 | 13,750.00 | 13,750.00 | 5.04% | 50,160 |
| Jan 23, 2026 | 13,950.00 | 13,950.00 | 12,720.00 | 13,090.00 | 13,090.00 | -3.18% | 41,403 |
| Jan 22, 2026 | 12,520.00 | 13,570.00 | 12,520.00 | 13,520.00 | 13,520.00 | 8.07% | 78,951 |
| Jan 21, 2026 | 12,950.00 | 12,990.00 | 12,300.00 | 12,510.00 | 12,510.00 | -4.50% | 26,857 |
| Jan 20, 2026 | 12,600.00 | 13,260.00 | 12,400.00 | 13,100.00 | 13,100.00 | 3.15% | 46,229 |
| Jan 19, 2026 | 12,140.00 | 12,800.00 | 11,880.00 | 12,700.00 | 12,700.00 | 4.35% | 39,213 |
| Jan 16, 2026 | 12,750.00 | 12,860.00 | 12,030.00 | 12,170.00 | 12,170.00 | -4.55% | 46,029 |
| Jan 15, 2026 | 12,370.00 | 12,760.00 | 12,090.00 | 12,750.00 | 12,750.00 | 1.59% | 37,268 |
| Jan 14, 2026 | 13,020.00 | 13,040.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.76% | 26,332 |
| Jan 13, 2026 | 12,950.00 | 13,050.00 | 12,350.00 | 13,040.00 | 13,040.00 | 1.16% | 42,493 |
| Jan 12, 2026 | 12,370.00 | 12,910.00 | 12,340.00 | 12,890.00 | 12,890.00 | 2.55% | 32,872 |
| Jan 9, 2026 | 12,520.00 | 12,740.00 | 12,160.00 | 12,570.00 | 12,570.00 | 0.40% | 23,787 |
| Jan 8, 2026 | 12,180.00 | 12,680.00 | 11,500.00 | 12,520.00 | 12,520.00 | 2.79% | 30,586 |
| Jan 7, 2026 | 12,470.00 | 12,700.00 | 11,800.00 | 12,180.00 | 12,180.00 | -3.64% | 25,245 |
| Jan 6, 2026 | 12,670.00 | 12,980.00 | 12,210.00 | 12,640.00 | 12,640.00 | 2.68% | 61,484 |
| Jan 5, 2026 | 12,070.00 | 12,700.00 | 11,620.00 | 12,310.00 | 12,310.00 | 1.99% | 32,158 |
| Jan 2, 2026 | 11,800.00 | 12,230.00 | 11,200.00 | 12,070.00 | 12,070.00 | 2.29% | 31,352 |
| Dec 30, 2025 | 11,810.00 | 11,950.00 | 11,110.00 | 11,800.00 | 11,800.00 | -4.22% | 49,639 |
| Dec 29, 2025 | 11,900.00 | 12,490.00 | 11,780.00 | 12,320.00 | 12,320.00 | 1.65% | 22,705 |
| Dec 26, 2025 | 12,280.00 | 12,300.00 | 11,960.00 | 12,120.00 | 12,120.00 | -0.57% | 20,626 |
| Dec 24, 2025 | 12,450.00 | 12,520.00 | 12,130.00 | 12,190.00 | 12,190.00 | -2.09% | 17,352 |
| Dec 23, 2025 | 12,620.00 | 12,710.00 | 12,280.00 | 12,450.00 | 12,450.00 | -2.12% | 23,507 |
| Dec 22, 2025 | 12,950.00 | 13,010.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.08% | 19,792 |
| Dec 19, 2025 | 12,920.00 | 13,810.00 | 11,880.00 | 12,730.00 | 12,730.00 | -1.55% | 47,039 |
| Dec 18, 2025 | 13,290.00 | 13,490.00 | 12,910.00 | 12,930.00 | 12,930.00 | -5.62% | 35,742 |
| Dec 17, 2025 | 13,680.00 | 13,970.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.15% | 28,907 |
| Dec 16, 2025 | 14,460.00 | 14,460.00 | 13,650.00 | 13,680.00 | 13,680.00 | -5.46% | 24,174 |
| Dec 15, 2025 | 14,480.00 | 14,670.00 | 14,030.00 | 14,470.00 | 14,470.00 | -0.07% | 14,688 |
| Dec 12, 2025 | 14,530.00 | 14,720.00 | 14,010.00 | 14,480.00 | 14,480.00 | -0.34% | 27,540 |
| Dec 11, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,530.00 | 14,530.00 | -1.56% | 28,206 |
| Dec 10, 2025 | 15,240.00 | 15,800.00 | 14,600.00 | 14,760.00 | 14,760.00 | -0.54% | 79,810 |
| Dec 9, 2025 | 14,500.00 | 15,020.00 | 14,480.00 | 14,840.00 | 14,840.00 | 0.68% | 40,425 |
| Dec 8, 2025 | 14,300.00 | 14,910.00 | 14,110.00 | 14,740.00 | 14,740.00 | 3.95% | 70,650 |
| Dec 5, 2025 | 14,100.00 | 14,440.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.50% | 18,756 |
| Dec 4, 2025 | 14,510.00 | 14,550.00 | 14,010.00 | 14,110.00 | 14,110.00 | -1.67% | 32,156 |
| Dec 3, 2025 | 14,260.00 | 14,600.00 | 14,090.00 | 14,350.00 | 14,350.00 | -1.03% | 21,163 |
| Dec 2, 2025 | 14,420.00 | 14,880.00 | 14,050.00 | 14,500.00 | 14,500.00 | 0.97% | 27,549 |
| Dec 1, 2025 | 14,810.00 | 14,970.00 | 14,280.00 | 14,360.00 | 14,360.00 | -0.83% | 36,734 |
| Nov 28, 2025 | 14,700.00 | 15,100.00 | 13,850.00 | 14,480.00 | 14,480.00 | -0.55% | 29,937 |