Skip to main content
Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,620.00
+70.00 (1.07%)
At close: Dec 5, 2025

Seoul Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,510.006,660.006,510.006,620.006,620.001.07%125,890
Dec 4, 20256,510.006,570.006,430.006,550.006,550.000.15%96,517
Dec 3, 20256,430.006,570.006,400.006,540.006,540.002.51%191,074
Dec 2, 20256,300.006,380.006,270.006,380.006,380.001.27%96,220
Dec 1, 20256,200.006,330.006,200.006,300.006,300.001.94%155,312
Nov 28, 20256,100.006,190.006,080.006,180.006,180.002.32%133,880
Nov 27, 20256,080.006,140.006,040.006,040.006,040.00-0.49%45,625
Nov 26, 20256,060.006,110.006,020.006,070.006,070.000.83%84,564
Nov 25, 20256,130.006,180.006,010.006,020.006,020.00-0.99%76,269
Nov 24, 20256,040.006,130.006,020.006,080.006,080.000.66%104,791
Nov 21, 20256,010.006,080.006,000.006,040.006,040.00-1.47%95,968
Nov 20, 20256,080.006,190.006,080.006,130.006,130.000.33%95,940
Nov 19, 20256,050.006,130.006,000.006,110.006,110.000.33%134,525
Nov 18, 20256,170.006,210.006,060.006,090.006,090.00-2.56%147,491
Nov 17, 20256,250.006,290.006,150.006,250.006,250.000.81%82,380
Nov 14, 20256,300.006,300.006,180.006,200.006,200.00-2.05%121,140
Nov 13, 20256,300.006,410.006,150.006,330.006,330.000.64%147,680
Nov 12, 20256,280.006,350.006,170.006,290.006,290.001.29%154,350
Nov 11, 20256,190.006,370.006,180.006,210.006,210.00-0.32%159,235
Nov 10, 20256,210.006,270.006,130.006,230.006,230.001.14%85,548
Nov 7, 20256,340.006,340.006,080.006,160.006,160.00-2.07%166,138
Nov 6, 20256,160.006,320.006,120.006,290.006,290.002.11%180,371
Nov 5, 20256,280.006,290.006,000.006,160.006,160.00-1.12%219,088
Nov 4, 20256,200.006,330.006,200.006,230.006,230.00-0.32%132,958
Nov 3, 20256,280.006,300.006,200.006,250.006,250.00-0.32%166,176
Oct 31, 20256,400.006,400.006,260.006,270.006,270.00-1.72%144,312
Oct 30, 20256,500.006,500.006,340.006,380.006,380.00-1.39%212,456
Oct 29, 20256,510.006,550.006,450.006,470.006,470.00-114,347
Oct 28, 20256,590.006,590.006,440.006,470.006,470.00-0.31%116,654
Oct 27, 20256,590.006,590.006,470.006,490.006,490.00-0.46%136,590
Oct 24, 20256,490.006,570.006,470.006,520.006,520.001.72%136,205
Oct 23, 20256,440.006,500.006,380.006,410.006,410.00-1.54%112,404
Oct 22, 20256,630.006,630.006,420.006,510.006,510.000.15%90,159
Oct 21, 20256,500.006,710.006,490.006,500.006,500.000.31%179,180
Oct 20, 20256,510.006,600.006,420.006,480.006,480.00-0.31%154,686
Oct 17, 20256,600.006,670.006,500.006,500.006,500.00-2.55%158,965
Oct 16, 20256,620.006,720.006,600.006,670.006,670.001.06%133,940
Oct 15, 20256,510.006,650.006,500.006,600.006,600.001.38%81,786
Oct 14, 20256,600.006,690.006,450.006,510.006,510.00-0.15%201,689
Oct 13, 20256,390.006,540.006,360.006,520.006,520.00-0.76%110,759
Oct 10, 20256,530.006,670.006,520.006,570.006,570.002.18%171,607
Oct 2, 20256,250.006,470.006,250.006,430.006,430.003.71%165,124
Oct 1, 20256,250.006,290.006,200.006,200.006,200.00-0.96%75,433
Sep 30, 20256,250.006,310.006,200.006,260.006,260.00-113,134
Sep 29, 20256,280.006,320.006,240.006,260.006,260.000.16%54,500
Sep 26, 20256,390.006,390.006,190.006,250.006,250.00-2.34%159,697
Sep 25, 20256,460.006,490.006,350.006,400.006,400.00-1.39%118,357
Sep 24, 20256,640.006,680.006,400.006,490.006,490.00-2.26%259,282
Sep 23, 20256,870.006,920.006,640.006,640.006,640.00-1.34%139,563
Sep 22, 20256,720.006,870.006,700.006,730.006,730.000.15%124,305
Sep 19, 20256,930.007,010.006,720.006,720.006,720.00-1.47%242,824
Sep 18, 20256,790.006,870.006,730.006,820.006,820.000.89%123,049
Sep 17, 20256,770.006,790.006,720.006,760.006,760.00-1.02%74,423
Sep 16, 20256,710.006,830.006,710.006,830.006,830.001.34%125,028
Sep 15, 20256,690.006,800.006,660.006,740.006,740.000.45%142,795
Sep 12, 20256,660.006,750.006,660.006,710.006,710.000.75%135,315
Sep 11, 20256,660.006,680.006,590.006,660.006,660.000.15%155,342
Sep 10, 20256,680.006,710.006,630.006,650.006,650.00-0.30%91,541
Sep 9, 20256,690.006,700.006,640.006,670.006,670.00-74,785
Sep 8, 20256,650.006,700.006,610.006,670.006,670.000.30%62,193
Sep 5, 20256,670.006,680.006,630.006,650.006,650.000.76%52,365
Sep 4, 20256,630.006,690.006,600.006,600.006,600.00-52,143
Sep 3, 20256,510.006,620.006,510.006,600.006,600.000.76%43,785
Sep 2, 20256,570.006,620.006,530.006,550.006,550.00-0.30%45,874
Sep 1, 20256,730.006,730.006,560.006,570.006,570.00-1.79%82,907
Aug 29, 20256,810.006,820.006,680.006,690.006,690.00-1.76%86,413
Aug 28, 20256,790.006,850.006,760.006,810.006,810.000.15%42,474
Aug 27, 20256,730.006,800.006,710.006,800.006,800.000.59%55,060
Aug 26, 20256,650.006,870.006,650.006,760.006,760.001.05%122,181
Aug 25, 20256,640.006,700.006,640.006,690.006,690.000.90%58,096
Aug 22, 20256,660.006,710.006,620.006,630.006,630.00-0.30%49,588
Aug 21, 20256,680.006,750.006,650.006,650.006,650.00-1.19%71,912
Aug 20, 20256,810.006,820.006,630.006,730.006,730.00-0.88%92,423
Aug 19, 20256,930.006,930.006,790.006,790.006,790.00-1.02%92,349
Aug 18, 20256,970.007,000.006,850.006,860.006,860.00-2.00%87,666
Aug 14, 20257,120.007,120.006,970.007,000.007,000.00-0.99%86,678
Aug 13, 20257,030.007,130.006,920.007,070.007,070.000.57%134,201
Aug 12, 20257,140.007,150.007,020.007,030.007,030.00-0.99%85,987
Aug 11, 20257,220.007,220.007,100.007,100.007,100.00-0.84%51,367
Aug 8, 20257,060.007,250.007,060.007,160.007,160.001.42%128,538
Aug 7, 20257,060.007,130.007,050.007,060.007,060.000.14%37,229
Aug 6, 20257,050.007,080.006,950.007,050.007,050.000.86%71,699
Aug 5, 20256,990.007,110.006,980.006,990.006,990.000.14%73,085
Aug 4, 20256,930.007,020.006,840.006,980.006,980.001.45%102,487
Aug 1, 20257,090.007,090.006,870.006,880.006,880.00-3.51%295,923
Jul 31, 20257,220.007,290.007,100.007,130.007,130.00-1.66%184,155
Jul 30, 20257,010.007,300.007,010.007,250.007,250.002.84%271,530
Jul 29, 20257,060.007,100.007,000.007,050.007,050.00-0.70%106,544
Jul 28, 20257,000.007,120.006,990.007,100.007,100.001.43%121,626
Jul 25, 20256,990.007,070.006,950.007,000.007,000.000.14%79,407
Jul 24, 20257,040.007,090.006,980.006,990.006,990.00-0.29%121,295
Jul 23, 20257,100.007,100.006,930.007,010.007,010.00-0.28%131,832
Jul 22, 20257,130.007,180.007,020.007,030.007,030.00-1.40%113,534
Jul 21, 20257,170.007,200.007,060.007,130.007,130.00-1.11%96,846
Jul 18, 20257,190.007,230.007,120.007,210.007,210.000.28%172,920
Jul 17, 20257,160.007,210.007,050.007,190.007,190.000.56%191,441
Jul 16, 20257,300.007,400.007,150.007,150.007,150.00-2.72%241,866
Jul 15, 20257,610.007,650.007,290.007,350.007,350.005.45%1,052,744
Jul 14, 20257,060.007,060.006,930.006,970.006,970.00-1.27%112,153
Jul 11, 20257,090.007,180.007,030.007,060.007,060.00-202,571