Skip to main content
Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,470.00
-750.00 (-7.34%)
At close: Mar 9, 2026

Seoul Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,170.009,680.009,110.009,470.009,470.00-7.34%810,777
Mar 6, 20269,550.0010,470.009,510.0010,220.0010,220.003.97%1,639,731
Mar 5, 20269,510.0010,070.009,000.009,830.009,830.0017.02%2,710,764
Mar 4, 20269,350.009,830.008,310.008,400.008,400.00-16.00%2,509,749
Mar 3, 202610,700.0010,940.009,890.0010,000.0010,000.00-13.04%2,867,907
Feb 27, 202612,500.0012,900.0011,420.0011,500.0011,500.00-12.94%5,744,290
Feb 26, 202613,430.0014,910.0012,500.0013,210.0013,210.006.79%12,764,760
Feb 25, 202612,370.0012,370.0012,370.0012,370.0012,370.0029.94%302,319
Feb 24, 20267,310.009,520.007,260.009,520.009,520.0029.88%2,729,280
Feb 23, 20267,480.007,570.007,330.007,330.007,330.00-1.35%239,563
Feb 20, 20267,400.007,650.007,300.007,430.007,430.00-0.54%291,636
Feb 19, 20267,320.007,500.007,180.007,470.007,470.003.32%404,347
Feb 13, 20267,350.007,440.007,210.007,230.007,230.00-3.73%208,365
Feb 12, 20267,520.007,550.007,320.007,510.007,510.001.08%252,682
Feb 11, 20267,460.007,520.007,330.007,430.007,430.00-86,172
Feb 10, 20267,430.007,510.007,380.007,430.007,430.000.54%160,579
Feb 9, 20267,270.007,410.007,190.007,390.007,390.003.65%302,405
Feb 6, 20267,110.007,240.006,910.007,130.007,130.00-0.56%295,799
Feb 5, 20267,150.007,320.007,110.007,170.007,170.00-2.18%238,544
Feb 4, 20267,250.007,570.007,200.007,330.007,330.000.14%277,045
Feb 3, 20267,390.007,440.007,110.007,320.007,320.002.81%352,691
Feb 2, 20267,620.007,620.007,070.007,120.007,120.00-8.37%605,212
Jan 30, 20267,820.007,920.007,480.007,770.007,770.00-0.26%853,442
Jan 29, 20267,800.007,840.007,290.007,790.007,790.004.28%1,054,901
Jan 28, 20267,000.007,470.007,000.007,470.007,470.008.10%1,113,359
Jan 27, 20266,710.006,950.006,610.006,910.006,910.002.98%695,009
Jan 26, 20266,190.006,710.006,140.006,710.006,710.009.28%909,017
Jan 23, 20266,100.006,140.006,005.006,140.006,140.001.99%292,589
Jan 22, 20265,900.006,060.005,880.006,020.006,020.002.56%275,091
Jan 21, 20265,830.005,870.005,770.005,870.005,870.00-0.17%199,918
Jan 20, 20265,830.005,970.005,730.005,880.005,880.000.86%243,307
Jan 19, 20265,900.005,900.005,810.005,830.005,830.00-1.52%200,596
Jan 16, 20266,010.006,090.005,900.005,920.005,920.00-1.17%317,434
Jan 15, 20266,020.006,060.005,920.005,990.005,990.00-181,708
Jan 14, 20266,040.006,070.005,960.005,990.005,990.00-0.99%194,052
Jan 13, 20266,070.006,120.006,020.006,050.006,050.00-0.17%145,241
Jan 12, 20266,100.006,120.006,060.006,060.006,060.00-0.16%111,103
Jan 9, 20266,170.006,170.006,040.006,070.006,070.00-0.82%123,759
Jan 8, 20266,180.006,220.006,050.006,120.006,120.00-1.61%180,338
Jan 7, 20266,420.006,450.006,190.006,220.006,220.00-2.51%171,378
Jan 6, 20266,440.006,500.006,360.006,380.006,380.00-0.93%93,909
Jan 5, 20266,490.006,770.006,420.006,440.006,440.000.94%284,795
Jan 2, 20266,180.006,390.006,180.006,380.006,380.002.74%123,329
Dec 30, 20256,230.006,370.006,200.006,210.006,210.00-0.80%142,575
Dec 29, 20256,360.006,390.006,250.006,260.006,260.00-2.19%58,702
Dec 26, 20256,380.006,410.006,320.006,400.006,400.000.31%93,372
Dec 24, 20256,380.006,400.006,300.006,380.006,380.00-0.16%77,316
Dec 23, 20256,380.006,390.006,290.006,390.006,390.000.95%96,479
Dec 22, 20256,280.006,370.006,280.006,330.006,330.001.28%72,735
Dec 19, 20256,310.006,350.006,250.006,250.006,250.00-1.26%129,626
Dec 18, 20256,420.006,420.006,250.006,330.006,330.00-0.63%54,744
Dec 17, 20256,320.006,380.006,310.006,370.006,370.000.47%52,624
Dec 16, 20256,420.006,420.006,300.006,340.006,340.00-1.25%111,634
Dec 15, 20256,500.006,510.006,410.006,420.006,420.00-2.28%75,257
Dec 12, 20256,590.006,620.006,510.006,570.006,570.000.61%82,217
Dec 11, 20256,640.006,650.006,510.006,530.006,530.00-1.36%208,079
Dec 10, 20256,600.006,730.006,540.006,620.006,620.00-0.90%92,778
Dec 9, 20256,710.006,810.006,660.006,680.006,680.00-1.76%117,290
Dec 8, 20256,630.006,800.006,630.006,800.006,800.002.72%174,989
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