Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea
· Delayed Price · Currency is KRW 13,810
-990 (-6.69%)
Apr 29, 2026, 11:10 AM KST
Seoul Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,300.00 | 16,330.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.79% | 7,735,076 |
| Apr 27, 2026 | 13,340.00 | 14,540.00 | 13,070.00 | 14,540.00 | 14,540.00 | 29.94% | 9,202,911 |
| Apr 24, 2026 | 11,020.00 | 11,360.00 | 10,750.00 | 11,190.00 | 11,190.00 | 1.91% | 1,233,031 |
| Apr 23, 2026 | 11,220.00 | 11,290.00 | 10,690.00 | 10,980.00 | 10,980.00 | 1.95% | 1,051,088 |
| Apr 22, 2026 | 10,670.00 | 10,770.00 | 10,400.00 | 10,770.00 | 10,770.00 | 1.51% | 541,584 |
| Apr 21, 2026 | 10,610.00 | 10,710.00 | 10,450.00 | 10,610.00 | 10,610.00 | 0.86% | 547,663 |
| Apr 20, 2026 | 10,570.00 | 10,700.00 | 10,260.00 | 10,520.00 | 10,520.00 | 0.38% | 392,403 |
| Apr 17, 2026 | 10,710.00 | 10,710.00 | 10,460.00 | 10,480.00 | 10,480.00 | -2.42% | 503,496 |
| Apr 16, 2026 | 10,830.00 | 10,920.00 | 10,590.00 | 10,740.00 | 10,740.00 | -1.29% | 663,426 |
| Apr 15, 2026 | 11,230.00 | 11,240.00 | 10,800.00 | 10,880.00 | 10,880.00 | -0.27% | 738,094 |
| Apr 14, 2026 | 11,380.00 | 11,400.00 | 10,850.00 | 10,910.00 | 10,910.00 | 3.90% | 1,187,414 |
| Apr 13, 2026 | 10,400.00 | 10,680.00 | 10,320.00 | 10,500.00 | 10,500.00 | -3.49% | 636,680 |
| Apr 10, 2026 | 11,530.00 | 11,540.00 | 10,820.00 | 10,880.00 | 10,880.00 | -5.06% | 1,004,356 |
| Apr 9, 2026 | 10,670.00 | 11,460.00 | 10,070.00 | 11,460.00 | 11,460.00 | 3.99% | 1,419,339 |
| Apr 8, 2026 | 11,980.00 | 12,000.00 | 10,710.00 | 11,020.00 | 11,020.00 | 6.99% | 2,909,785 |
| Apr 7, 2026 | 10,550.00 | 10,550.00 | 9,590.00 | 10,300.00 | 10,300.00 | 17.58% | 3,064,169 |
| Apr 6, 2026 | 9,010.00 | 9,070.00 | 8,760.00 | 8,760.00 | 8,760.00 | -1.57% | 190,793 |
| Apr 3, 2026 | 9,180.00 | 9,260.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.89% | 251,303 |
| Apr 2, 2026 | 9,850.00 | 9,850.00 | 8,860.00 | 8,980.00 | 8,980.00 | -4.47% | 511,267 |
| Apr 1, 2026 | 9,200.00 | 9,520.00 | 9,030.00 | 9,400.00 | 9,400.00 | 8.42% | 522,125 |
| Mar 31, 2026 | 8,740.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -2.69% | 373,013 |
| Mar 30, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,910.00 | 8,910.00 | -6.21% | 370,616 |
| Mar 27, 2026 | 9,000.00 | 9,500.00 | 8,910.00 | 9,500.00 | 9,500.00 | 1.39% | 434,709 |
| Mar 26, 2026 | 9,710.00 | 9,750.00 | 9,370.00 | 9,370.00 | 9,370.00 | -4.39% | 525,323 |
| Mar 25, 2026 | 10,040.00 | 10,070.00 | 9,710.00 | 9,800.00 | 9,800.00 | -2.00% | 550,479 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 9,820.00 | 10,000.00 | 10,000.00 | -0.30% | 405,947 |
| Mar 23, 2026 | 10,010.00 | 10,260.00 | 10,000.00 | 10,030.00 | 10,030.00 | -5.02% | 460,557 |
| Mar 20, 2026 | 11,180.00 | 11,240.00 | 10,560.00 | 10,560.00 | 10,560.00 | -5.29% | 1,000,718 |
| Mar 19, 2026 | 10,750.00 | 11,220.00 | 10,740.00 | 11,150.00 | 11,150.00 | -2.87% | 650,551 |
| Mar 18, 2026 | 11,740.00 | 11,760.00 | 11,110.00 | 11,480.00 | 11,480.00 | 4.36% | 1,719,430 |
| Mar 17, 2026 | 11,750.00 | 11,760.00 | 10,800.00 | 11,000.00 | 11,000.00 | 10.11% | 3,054,722 |
| Mar 16, 2026 | 10,810.00 | 10,870.00 | 9,880.00 | 9,990.00 | 9,990.00 | -4.86% | 924,106 |
| Mar 13, 2026 | 10,460.00 | 10,500.00 | 10,020.00 | 10,500.00 | 10,500.00 | -2.60% | 881,688 |
| Mar 12, 2026 | 9,740.00 | 10,780.00 | 9,490.00 | 10,780.00 | 10,780.00 | 10.56% | 1,503,731 |
| Mar 11, 2026 | 10,000.00 | 10,380.00 | 9,550.00 | 9,750.00 | 9,750.00 | -1.42% | 1,335,941 |
| Mar 10, 2026 | 10,140.00 | 10,160.00 | 9,600.00 | 9,890.00 | 9,890.00 | 4.44% | 880,486 |
| Mar 9, 2026 | 9,170.00 | 9,680.00 | 9,110.00 | 9,470.00 | 9,470.00 | -7.34% | 810,777 |
| Mar 6, 2026 | 9,550.00 | 10,470.00 | 9,510.00 | 10,220.00 | 10,220.00 | 3.97% | 1,639,731 |
| Mar 5, 2026 | 9,510.00 | 10,070.00 | 9,000.00 | 9,830.00 | 9,830.00 | 17.02% | 2,710,764 |
| Mar 4, 2026 | 9,350.00 | 9,830.00 | 8,310.00 | 8,400.00 | 8,400.00 | -16.00% | 2,509,749 |
| Mar 3, 2026 | 10,700.00 | 10,940.00 | 9,890.00 | 10,000.00 | 10,000.00 | -13.04% | 2,867,907 |
| Feb 27, 2026 | 12,500.00 | 12,900.00 | 11,420.00 | 11,500.00 | 11,500.00 | -12.94% | 5,744,290 |
| Feb 26, 2026 | 13,430.00 | 14,910.00 | 12,500.00 | 13,210.00 | 13,210.00 | 6.79% | 12,764,760 |
| Feb 25, 2026 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 29.94% | 302,319 |
| Feb 24, 2026 | 7,310.00 | 9,520.00 | 7,260.00 | 9,520.00 | 9,520.00 | 29.88% | 2,729,280 |
| Feb 23, 2026 | 7,480.00 | 7,570.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.35% | 239,563 |
| Feb 20, 2026 | 7,400.00 | 7,650.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.54% | 291,636 |
| Feb 19, 2026 | 7,320.00 | 7,500.00 | 7,180.00 | 7,470.00 | 7,470.00 | 3.32% | 404,347 |
| Feb 13, 2026 | 7,350.00 | 7,440.00 | 7,210.00 | 7,230.00 | 7,230.00 | -3.73% | 208,365 |
| Feb 12, 2026 | 7,520.00 | 7,550.00 | 7,320.00 | 7,510.00 | 7,510.00 | 1.08% | 252,682 |
| Feb 11, 2026 | 7,460.00 | 7,520.00 | 7,330.00 | 7,430.00 | 7,430.00 | - | 86,172 |
| Feb 10, 2026 | 7,430.00 | 7,510.00 | 7,380.00 | 7,430.00 | 7,430.00 | 0.54% | 160,579 |
| Feb 9, 2026 | 7,270.00 | 7,410.00 | 7,190.00 | 7,390.00 | 7,390.00 | 3.65% | 302,405 |
| Feb 6, 2026 | 7,110.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | -0.56% | 295,799 |
| Feb 5, 2026 | 7,150.00 | 7,320.00 | 7,110.00 | 7,170.00 | 7,170.00 | -2.18% | 238,544 |
| Feb 4, 2026 | 7,250.00 | 7,570.00 | 7,200.00 | 7,330.00 | 7,330.00 | 0.14% | 277,045 |
| Feb 3, 2026 | 7,390.00 | 7,440.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.81% | 352,691 |
| Feb 2, 2026 | 7,620.00 | 7,620.00 | 7,070.00 | 7,120.00 | 7,120.00 | -8.37% | 605,212 |
| Jan 30, 2026 | 7,820.00 | 7,920.00 | 7,480.00 | 7,770.00 | 7,770.00 | -0.26% | 853,442 |
| Jan 29, 2026 | 7,800.00 | 7,840.00 | 7,290.00 | 7,790.00 | 7,790.00 | 4.28% | 1,054,901 |
| Jan 28, 2026 | 7,000.00 | 7,470.00 | 7,000.00 | 7,470.00 | 7,470.00 | 8.10% | 1,113,359 |
| Jan 27, 2026 | 6,710.00 | 6,950.00 | 6,610.00 | 6,910.00 | 6,910.00 | 2.98% | 695,009 |
| Jan 26, 2026 | 6,190.00 | 6,710.00 | 6,140.00 | 6,710.00 | 6,710.00 | 9.28% | 909,017 |
| Jan 23, 2026 | 6,100.00 | 6,140.00 | 6,005.00 | 6,140.00 | 6,140.00 | 1.99% | 292,589 |
| Jan 22, 2026 | 5,900.00 | 6,060.00 | 5,880.00 | 6,020.00 | 6,020.00 | 2.56% | 275,091 |
| Jan 21, 2026 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | -0.17% | 199,918 |
| Jan 20, 2026 | 5,830.00 | 5,970.00 | 5,730.00 | 5,880.00 | 5,880.00 | 0.86% | 243,307 |
| Jan 19, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.52% | 200,596 |
| Jan 16, 2026 | 6,010.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.17% | 317,434 |
| Jan 15, 2026 | 6,020.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 181,708 |
| Jan 14, 2026 | 6,040.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.99% | 194,052 |
| Jan 13, 2026 | 6,070.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.17% | 145,241 |
| Jan 12, 2026 | 6,100.00 | 6,120.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.16% | 111,103 |
| Jan 9, 2026 | 6,170.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.82% | 123,759 |
| Jan 8, 2026 | 6,180.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.61% | 180,338 |
| Jan 7, 2026 | 6,420.00 | 6,450.00 | 6,190.00 | 6,220.00 | 6,220.00 | -2.51% | 171,378 |
| Jan 6, 2026 | 6,440.00 | 6,500.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.93% | 93,909 |
| Jan 5, 2026 | 6,490.00 | 6,770.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.94% | 284,795 |
| Jan 2, 2026 | 6,180.00 | 6,390.00 | 6,180.00 | 6,380.00 | 6,380.00 | 2.74% | 123,329 |
| Dec 30, 2025 | 6,230.00 | 6,370.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.80% | 142,575 |
| Dec 29, 2025 | 6,360.00 | 6,390.00 | 6,250.00 | 6,260.00 | 6,260.00 | -2.19% | 58,702 |
| Dec 26, 2025 | 6,380.00 | 6,410.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.31% | 93,372 |
| Dec 24, 2025 | 6,380.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.16% | 77,316 |
| Dec 23, 2025 | 6,380.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,390.00 | 0.95% | 96,479 |
| Dec 22, 2025 | 6,280.00 | 6,370.00 | 6,280.00 | 6,330.00 | 6,330.00 | 1.28% | 72,735 |
| Dec 19, 2025 | 6,310.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.26% | 129,626 |
| Dec 18, 2025 | 6,420.00 | 6,420.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.63% | 54,744 |
| Dec 17, 2025 | 6,320.00 | 6,380.00 | 6,310.00 | 6,370.00 | 6,370.00 | 0.47% | 52,624 |
| Dec 16, 2025 | 6,420.00 | 6,420.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.25% | 111,634 |
| Dec 15, 2025 | 6,500.00 | 6,510.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.28% | 75,257 |
| Dec 12, 2025 | 6,590.00 | 6,620.00 | 6,510.00 | 6,570.00 | 6,570.00 | 0.61% | 82,217 |
| Dec 11, 2025 | 6,640.00 | 6,650.00 | 6,510.00 | 6,530.00 | 6,530.00 | -1.36% | 208,079 |
| Dec 10, 2025 | 6,600.00 | 6,730.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.90% | 92,778 |
| Dec 9, 2025 | 6,710.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | -1.76% | 117,290 |
| Dec 8, 2025 | 6,630.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 2.72% | 174,989 |
| Dec 5, 2025 | 6,510.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,620.00 | 1.07% | 125,890 |
| Dec 4, 2025 | 6,510.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,550.00 | 0.15% | 96,517 |
| Dec 3, 2025 | 6,430.00 | 6,570.00 | 6,400.00 | 6,540.00 | 6,540.00 | 2.51% | 191,074 |
| Dec 2, 2025 | 6,300.00 | 6,380.00 | 6,270.00 | 6,380.00 | 6,380.00 | 1.27% | 96,220 |
| Dec 1, 2025 | 6,200.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.94% | 155,312 |