Seers Technology Co., LTD. (KOSDAQ:458870)
South Korea
· Delayed Price · Currency is KRW 129,700
+6,800 (5.53%)
Mar 9, 2026, 3:30 PM KST
KOSDAQ:458870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124,000.00 | 124,800.00 | 117,600.00 | 122,900.00 | 122,900.00 | 1.99% | 67,815 |
| Mar 5, 2026 | 119,000.00 | 127,500.00 | 116,000.00 | 120,500.00 | 120,500.00 | 10.55% | 99,888 |
| Mar 4, 2026 | 119,900.00 | 125,200.00 | 107,200.00 | 109,000.00 | 109,000.00 | -15.50% | 147,529 |
| Mar 3, 2026 | 136,100.00 | 141,300.00 | 128,500.00 | 129,000.00 | 129,000.00 | -7.46% | 106,482 |
| Feb 27, 2026 | 140,000.00 | 144,600.00 | 137,000.00 | 139,400.00 | 139,400.00 | -1.20% | 83,591 |
| Feb 26, 2026 | 145,500.00 | 145,500.00 | 136,000.00 | 141,100.00 | 141,100.00 | -2.69% | 167,255 |
| Feb 25, 2026 | 151,700.00 | 151,700.00 | 143,500.00 | 145,000.00 | 145,000.00 | -3.78% | 88,394 |
| Feb 24, 2026 | 152,700.00 | 154,100.00 | 149,000.00 | 150,700.00 | 150,700.00 | -1.50% | 67,931 |
| Feb 23, 2026 | 150,800.00 | 155,000.00 | 149,800.00 | 153,000.00 | 153,000.00 | 1.32% | 59,746 |
| Feb 20, 2026 | 152,000.00 | 155,300.00 | 148,500.00 | 151,000.00 | 151,000.00 | 0.80% | 79,465 |
| Feb 19, 2026 | 162,800.00 | 162,800.00 | 146,700.00 | 149,800.00 | 149,800.00 | -8.71% | 174,856 |
| Feb 13, 2026 | 166,500.00 | 166,500.00 | 159,000.00 | 164,100.00 | 164,100.00 | -1.38% | 29,260 |
| Feb 12, 2026 | 170,000.00 | 171,100.00 | 163,500.00 | 166,400.00 | 166,400.00 | -0.06% | 43,859 |
| Feb 11, 2026 | 166,000.00 | 173,000.00 | 166,000.00 | 166,500.00 | 166,500.00 | 1.52% | 49,973 |
| Feb 10, 2026 | 160,000.00 | 166,500.00 | 159,100.00 | 164,000.00 | 164,000.00 | 3.34% | 63,782 |
| Feb 9, 2026 | 158,000.00 | 161,100.00 | 156,000.00 | 158,700.00 | 158,700.00 | 3.66% | 60,179 |
| Feb 6, 2026 | 164,000.00 | 164,000.00 | 151,100.00 | 153,100.00 | 153,100.00 | -8.65% | 146,868 |
| Feb 5, 2026 | 160,700.00 | 169,000.00 | 160,400.00 | 167,600.00 | 167,600.00 | 4.16% | 118,757 |
| Feb 4, 2026 | 172,200.00 | 178,000.00 | 155,000.00 | 160,900.00 | 160,900.00 | -6.56% | 260,378 |
| Feb 3, 2026 | 164,000.00 | 173,700.00 | 161,800.00 | 172,200.00 | 172,200.00 | 5.64% | 67,486 |
| Feb 2, 2026 | 160,500.00 | 167,500.00 | 155,000.00 | 163,000.00 | 163,000.00 | -0.67% | 78,667 |
| Jan 30, 2026 | 162,100.00 | 175,300.00 | 160,000.00 | 164,100.00 | 164,100.00 | 2.24% | 120,503 |
| Jan 29, 2026 | 156,100.00 | 165,000.00 | 153,200.00 | 160,500.00 | 160,500.00 | 3.08% | 76,840 |
| Jan 28, 2026 | 158,800.00 | 162,000.00 | 154,900.00 | 155,700.00 | 155,700.00 | -2.08% | 78,772 |
| Jan 27, 2026 | 157,400.00 | 161,000.00 | 155,900.00 | 159,000.00 | 159,000.00 | -2.45% | 44,368 |
| Jan 26, 2026 | 154,500.00 | 164,900.00 | 150,500.00 | 163,000.00 | 163,000.00 | 4.49% | 132,957 |
| Jan 23, 2026 | 160,000.00 | 161,300.00 | 151,000.00 | 156,000.00 | 156,000.00 | -2.99% | 142,979 |
| Jan 22, 2026 | 144,300.00 | 164,500.00 | 144,300.00 | 160,800.00 | 160,800.00 | 13.80% | 265,027 |
| Jan 21, 2026 | 130,000.00 | 142,900.00 | 126,100.00 | 141,300.00 | 141,300.00 | 3.29% | 182,776 |
| Jan 20, 2026 | 127,000.00 | 143,800.00 | 124,400.00 | 136,800.00 | 136,800.00 | 8.06% | 186,781 |
| Jan 19, 2026 | 126,300.00 | 131,300.00 | 125,000.00 | 126,600.00 | 126,600.00 | -2.47% | 54,157 |
| Jan 16, 2026 | 135,700.00 | 135,700.00 | 120,700.00 | 129,800.00 | 129,800.00 | -1.52% | 198,214 |
| Jan 15, 2026 | 123,400.00 | 133,400.00 | 123,400.00 | 131,800.00 | 131,800.00 | 8.57% | 175,196 |
| Jan 14, 2026 | 124,000.00 | 124,600.00 | 118,500.00 | 121,400.00 | 121,400.00 | -0.65% | 113,234 |
| Jan 13, 2026 | 113,500.00 | 122,700.00 | 113,400.00 | 122,200.00 | 122,200.00 | 8.43% | 128,294 |
| Jan 12, 2026 | 112,500.00 | 115,600.00 | 107,100.00 | 112,700.00 | 112,700.00 | 2.36% | 89,460 |
| Jan 9, 2026 | 114,400.00 | 114,600.00 | 106,700.00 | 110,100.00 | 110,100.00 | -3.76% | 161,915 |
| Jan 8, 2026 | 115,000.00 | 119,000.00 | 110,900.00 | 114,400.00 | 114,400.00 | -2.14% | 95,584 |
| Jan 7, 2026 | 119,800.00 | 120,600.00 | 116,200.00 | 116,900.00 | 116,900.00 | -1.93% | 75,961 |
| Jan 6, 2026 | 121,900.00 | 123,000.00 | 118,700.00 | 119,200.00 | 119,200.00 | -2.21% | 66,660 |
| Jan 5, 2026 | 120,000.00 | 123,700.00 | 116,200.00 | 121,900.00 | 121,900.00 | -0.81% | 112,876 |
| Jan 2, 2026 | 129,600.00 | 129,700.00 | 119,100.00 | 122,900.00 | 122,900.00 | -5.53% | 176,505 |
| Dec 30, 2025 | 125,900.00 | 130,500.00 | 123,000.00 | 130,100.00 | 130,100.00 | 2.60% | 109,848 |
| Dec 29, 2025 | 116,200.00 | 131,700.00 | 116,200.00 | 126,800.00 | 126,800.00 | 8.01% | 280,450 |
| Dec 26, 2025 | 119,200.00 | 119,700.00 | 112,000.00 | 117,400.00 | 117,400.00 | -1.34% | 237,283 |
| Dec 24, 2025 | 119,500.00 | 122,500.00 | 116,400.00 | 119,000.00 | 119,000.00 | 0.59% | 177,250 |
| Dec 23, 2025 | 117,100.00 | 119,700.00 | 115,500.00 | 118,300.00 | 118,300.00 | 0.60% | 111,865 |
| Dec 22, 2025 | 116,900.00 | 119,700.00 | 114,800.00 | 117,600.00 | 117,600.00 | 0.68% | 164,161 |
| Dec 19, 2025 | 118,500.00 | 119,600.00 | 113,900.00 | 116,800.00 | 116,800.00 | -1.43% | 152,850 |
| Dec 18, 2025 | 116,400.00 | 121,900.00 | 112,000.00 | 118,500.00 | 118,500.00 | 3.22% | 164,314 |
| Dec 17, 2025 | 119,400.00 | 120,000.00 | 112,200.00 | 114,800.00 | 114,800.00 | -2.30% | 109,046 |
| Dec 16, 2025 | 115,400.00 | 119,500.00 | 112,200.00 | 117,500.00 | 117,500.00 | 1.82% | 285,614 |
| Dec 15, 2025 | 112,500.00 | 118,500.00 | 111,000.00 | 115,400.00 | 115,400.00 | 2.03% | 171,623 |
| Dec 12, 2025 | 116,200.00 | 120,500.00 | 111,500.00 | 113,100.00 | 113,100.00 | -3.91% | 222,671 |
| Dec 11, 2025 | 114,800.00 | 124,900.00 | 113,700.00 | 117,700.00 | 117,700.00 | 3.88% | 365,001 |
| Dec 10, 2025 | 110,600.00 | 116,000.00 | 107,400.00 | 113,300.00 | 113,300.00 | 4.42% | 218,413 |
| Dec 9, 2025 | 115,200.00 | 115,200.00 | 106,600.00 | 108,500.00 | 108,500.00 | -6.06% | 365,981 |
| Dec 8, 2025 | 118,000.00 | 122,100.00 | 113,500.00 | 115,500.00 | 115,500.00 | -2.45% | 195,584 |
| Dec 5, 2025 | 122,400.00 | 124,500.00 | 114,300.00 | 118,400.00 | 118,400.00 | -3.11% | 249,622 |
| Dec 4, 2025 | 121,000.00 | 124,800.00 | 119,700.00 | 122,200.00 | 122,200.00 | -0.97% | 191,379 |
| Dec 3, 2025 | 128,000.00 | 129,700.00 | 117,100.00 | 123,400.00 | 123,400.00 | -4.27% | 356,439 |
| Dec 2, 2025 | 135,000.00 | 135,000.00 | 125,500.00 | 128,900.00 | 128,900.00 | -3.81% | 234,783 |
| Dec 1, 2025 | 137,400.00 | 138,800.00 | 131,100.00 | 134,000.00 | 134,000.00 | -0.74% | 171,676 |
| Nov 28, 2025 | 134,100.00 | 137,000.00 | 131,300.00 | 135,000.00 | 135,000.00 | 0.67% | 190,069 |
| Nov 27, 2025 | 130,300.00 | 135,000.00 | 128,600.00 | 134,100.00 | 134,100.00 | 3.15% | 189,274 |
| Nov 26, 2025 | 126,500.00 | 131,900.00 | 119,000.00 | 130,000.00 | 130,000.00 | 5.09% | 215,160 |
| Nov 25, 2025 | 128,700.00 | 132,000.00 | 122,300.00 | 123,700.00 | 123,700.00 | -1.83% | 173,358 |
| Nov 24, 2025 | 132,000.00 | 133,700.00 | 124,600.00 | 126,000.00 | 126,000.00 | -3.08% | 124,292 |
| Nov 21, 2025 | 131,500.00 | 135,400.00 | 127,800.00 | 130,000.00 | 130,000.00 | -2.99% | 192,417 |
| Nov 20, 2025 | 124,600.00 | 134,400.00 | 124,600.00 | 134,000.00 | 134,000.00 | 7.54% | 186,877 |
| Nov 19, 2025 | 132,500.00 | 132,500.00 | 122,100.00 | 124,600.00 | 124,600.00 | -7.64% | 263,712 |
| Nov 18, 2025 | 131,200.00 | 136,700.00 | 129,300.00 | 134,900.00 | 134,900.00 | 3.21% | 336,806 |
| Nov 17, 2025 | 129,800.00 | 139,600.00 | 118,000.00 | 130,700.00 | 130,700.00 | 0.54% | 643,812 |
| Nov 14, 2025 | 103,600.00 | 130,000.00 | 103,600.00 | 130,000.00 | 130,000.00 | 30.00% | 1,179,759 |
| Nov 13, 2025 | 98,900.00 | 101,900.00 | 96,900.00 | 100,000.00 | 100,000.00 | 1.94% | 207,793 |
| Nov 12, 2025 | 92,500.00 | 99,400.00 | 92,000.00 | 98,100.00 | 98,100.00 | 6.75% | 242,722 |
| Nov 11, 2025 | 90,300.00 | 93,900.00 | 89,000.00 | 91,900.00 | 91,900.00 | 1.77% | 136,195 |
| Nov 10, 2025 | 91,500.00 | 92,700.00 | 88,500.00 | 90,300.00 | 90,300.00 | -0.11% | 102,305 |
| Nov 7, 2025 | 85,700.00 | 92,100.00 | 83,700.00 | 90,400.00 | 90,400.00 | 4.15% | 208,094 |
| Nov 6, 2025 | 85,000.00 | 89,000.00 | 84,500.00 | 86,800.00 | 86,800.00 | 3.58% | 158,408 |
| Nov 5, 2025 | 82,100.00 | 85,500.00 | 79,400.00 | 83,800.00 | 83,800.00 | 2.07% | 122,172 |
| Nov 4, 2025 | 82,400.00 | 83,900.00 | 79,600.00 | 82,100.00 | 82,100.00 | 1.48% | 76,921 |
| Nov 3, 2025 | 79,300.00 | 81,500.00 | 76,800.00 | 80,900.00 | 80,900.00 | 1.13% | 150,645 |
| Oct 31, 2025 | 83,000.00 | 83,000.00 | 78,600.00 | 80,000.00 | 80,000.00 | -3.38% | 136,443 |
| Oct 30, 2025 | 78,600.00 | 82,800.00 | 77,000.00 | 82,800.00 | 82,800.00 | 5.34% | 103,599 |
| Oct 29, 2025 | 78,300.00 | 80,300.00 | 76,700.00 | 78,600.00 | 78,600.00 | 1.03% | 103,319 |
| Oct 28, 2025 | 77,000.00 | 81,800.00 | 75,500.00 | 77,800.00 | 77,800.00 | 2.50% | 169,245 |
| Oct 27, 2025 | 75,400.00 | 77,900.00 | 73,300.00 | 75,900.00 | 75,900.00 | 0.80% | 90,932 |
| Oct 24, 2025 | 70,400.00 | 78,900.00 | 69,800.00 | 75,300.00 | 75,300.00 | 8.66% | 202,216 |
| Oct 23, 2025 | 73,200.00 | 73,200.00 | 68,800.00 | 69,300.00 | 69,300.00 | -6.35% | 178,624 |
| Oct 22, 2025 | 75,000.00 | 75,100.00 | 73,000.00 | 74,000.00 | 74,000.00 | - | 64,221 |
| Oct 21, 2025 | 73,100.00 | 75,000.00 | 71,800.00 | 74,000.00 | 74,000.00 | 2.07% | 76,957 |
| Oct 20, 2025 | 70,800.00 | 72,500.00 | 70,100.00 | 72,500.00 | 72,500.00 | 3.42% | 59,719 |
| Oct 17, 2025 | 73,500.00 | 73,600.00 | 67,900.00 | 70,100.00 | 70,100.00 | -4.37% | 65,101 |
| Oct 16, 2025 | 68,500.00 | 74,200.00 | 68,500.00 | 73,300.00 | 73,300.00 | 7.48% | 158,417 |
| Oct 15, 2025 | 63,700.00 | 68,900.00 | 62,600.00 | 68,200.00 | 68,200.00 | 7.06% | 118,517 |
| Oct 14, 2025 | 67,800.00 | 67,800.00 | 62,300.00 | 63,700.00 | 63,700.00 | -4.07% | 88,154 |
| Oct 13, 2025 | 67,900.00 | 67,900.00 | 61,400.00 | 66,400.00 | 66,400.00 | -2.35% | 100,276 |
| Oct 10, 2025 | 72,000.00 | 72,500.00 | 66,000.00 | 68,000.00 | 68,000.00 | -2.30% | 94,447 |
| Oct 2, 2025 | 67,500.00 | 70,000.00 | 66,000.00 | 69,600.00 | 69,600.00 | 3.73% | 138,930 |