SEERS Co., Ltd. (KOSDAQ:458870)
South Korea
· Delayed Price · Currency is KRW 50,900
-900 (-1.74%)
Apr 29, 2026, 11:10 AM KST
SEERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,900.00 | 55,400.00 | 49,250.00 | 51,800.00 | 51,800.00 | -1.33% | 330,758 |
| Apr 27, 2026 | 52,700.00 | 53,400.00 | 50,000.00 | 52,500.00 | 52,500.00 | 1.16% | 281,937 |
| Apr 24, 2026 | 49,100.00 | 54,000.00 | 48,600.00 | 51,900.00 | 51,900.00 | 6.46% | 506,832 |
| Apr 23, 2026 | 47,300.00 | 49,500.00 | 44,950.00 | 48,750.00 | 48,750.00 | 5.52% | 484,568 |
| Apr 22, 2026 | 44,000.00 | 46,950.00 | 42,550.00 | 46,200.00 | 46,200.00 | 6.94% | 461,402 |
| Apr 21, 2026 | 44,950.00 | 45,600.00 | 42,600.00 | 43,200.00 | 43,200.00 | -3.57% | 247,402 |
| Apr 20, 2026 | 46,800.00 | 46,900.00 | 44,400.00 | 44,800.00 | 44,800.00 | -4.17% | 263,508 |
| Apr 17, 2026 | 43,650.00 | 46,800.00 | 41,950.00 | 46,750.00 | 46,750.00 | 8.09% | 380,198 |
| Apr 16, 2026 | 41,600.00 | 44,300.00 | 40,800.00 | 43,250.00 | 43,250.00 | 4.34% | 485,074 |
| Apr 15, 2026 | 44,100.00 | 44,100.00 | 40,350.00 | 41,450.00 | 41,450.00 | -4.16% | 660,561 |
| Apr 14, 2026 | 47,700.00 | 48,100.00 | 43,050.00 | 43,250.00 | 43,250.00 | -9.04% | 592,403 |
| Apr 13, 2026 | 44,350.00 | 50,300.00 | 42,650.00 | 47,550.00 | 47,550.00 | 2.81% | 414,581 |
| Apr 10, 2026 | 45,150.00 | 46,350.00 | 43,900.00 | 46,250.00 | 46,250.00 | 1.87% | 145,447 |
| Apr 9, 2026 | 44,050.00 | 49,000.00 | 43,400.00 | 45,400.00 | 45,400.00 | 2.25% | 254,626 |
| Apr 8, 2026 | 45,500.00 | 48,600.00 | 42,700.00 | 44,400.00 | 44,400.00 | 3.38% | 298,469 |
| Apr 7, 2026 | 45,500.00 | 46,500.00 | 41,800.00 | 42,950.00 | 42,950.00 | -4.66% | 259,029 |
| Apr 6, 2026 | 48,000.00 | 48,050.00 | 44,300.00 | 45,050.00 | 45,050.00 | -5.36% | 128,803 |
| Apr 3, 2026 | 49,750.00 | 49,750.00 | 47,250.00 | 47,600.00 | 47,600.00 | -3.25% | 85,740 |
| Apr 2, 2026 | 50,900.00 | 52,100.00 | 47,250.00 | 49,200.00 | 49,200.00 | -2.57% | 115,407 |
| Apr 1, 2026 | 52,000.00 | 52,100.00 | 48,500.00 | 50,500.00 | 50,500.00 | 1.61% | 128,947 |
| Mar 31, 2026 | 51,000.00 | 51,500.00 | 47,500.00 | 49,700.00 | 49,700.00 | -4.42% | 148,119 |
| Mar 30, 2026 | 53,700.00 | 54,400.00 | 51,100.00 | 52,000.00 | 52,000.00 | -6.98% | 98,608 |
| Mar 27, 2026 | 57,000.00 | 57,300.00 | 53,500.00 | 55,900.00 | 55,900.00 | -3.45% | 196,794 |
| Mar 26, 2026 | 54,000.00 | 59,400.00 | 51,600.00 | 57,900.00 | 57,900.00 | 10.71% | 333,936 |
| Mar 25, 2026 | 55,500.00 | 55,800.00 | 52,200.00 | 52,300.00 | 52,300.00 | -4.21% | 163,888 |
| Mar 24, 2026 | 63,200.00 | 63,200.00 | 52,100.00 | 54,600.00 | 54,600.00 | -10.44% | 475,536 |
| Mar 23, 2026 | 59,500.00 | 62,166.67 | 58,433.33 | 60,966.67 | 60,966.67 | - | 441,086 |
| Mar 20, 2026 | 64,133.33 | 64,200.00 | 58,566.67 | 60,966.67 | 60,966.67 | -3.23% | 996,452 |
| Mar 19, 2026 | 59,833.33 | 63,333.33 | 59,366.67 | 63,000.00 | 63,000.00 | 2.11% | 236,552 |
| Mar 18, 2026 | 56,566.67 | 62,366.67 | 55,833.33 | 61,700.00 | 61,700.00 | 11.24% | 505,376 |
| Mar 17, 2026 | 58,000.00 | 59,833.33 | 54,766.67 | 55,466.67 | 55,466.67 | -1.77% | 441,572 |
| Mar 16, 2026 | 54,833.33 | 57,600.00 | 54,433.33 | 56,466.67 | 56,466.67 | 5.48% | 418,697 |
| Mar 13, 2026 | 53,333.33 | 54,266.67 | 52,566.67 | 53,533.33 | 53,533.33 | 0.06% | 327,338 |
| Mar 12, 2026 | 49,700.00 | 54,166.67 | 49,466.67 | 53,500.00 | 53,500.00 | 8.59% | 379,490 |
| Mar 11, 2026 | 48,700.00 | 50,933.33 | 47,366.67 | 49,266.67 | 49,266.67 | 2.71% | 324,236 |
| Mar 10, 2026 | 50,000.00 | 50,000.00 | 45,900.00 | 47,966.67 | 47,966.67 | 10.95% | 634,565 |
| Mar 9, 2026 | 39,366.67 | 44,300.00 | 39,133.33 | 43,233.33 | 43,233.33 | 5.53% | 253,403 |
| Mar 6, 2026 | 41,333.33 | 41,600.00 | 39,200.00 | 40,966.67 | 40,966.67 | 1.99% | 203,444 |
| Mar 5, 2026 | 39,666.67 | 42,500.00 | 38,666.67 | 40,166.67 | 40,166.67 | 10.55% | 299,663 |
| Mar 4, 2026 | 39,966.67 | 41,733.33 | 35,733.33 | 36,333.33 | 36,333.33 | -15.50% | 442,586 |
| Mar 3, 2026 | 45,366.67 | 47,100.00 | 42,833.33 | 43,000.00 | 43,000.00 | -7.46% | 319,445 |
| Feb 27, 2026 | 46,666.67 | 48,200.00 | 45,666.67 | 46,466.67 | 46,466.67 | -1.20% | 250,772 |
| Feb 26, 2026 | 48,500.00 | 48,500.00 | 45,333.33 | 47,033.33 | 47,033.33 | -2.69% | 501,764 |
| Feb 25, 2026 | 50,566.67 | 50,566.67 | 47,833.33 | 48,333.33 | 48,333.33 | -3.78% | 265,181 |
| Feb 24, 2026 | 50,900.00 | 51,366.67 | 49,666.67 | 50,233.33 | 50,233.33 | -1.50% | 203,792 |
| Feb 23, 2026 | 50,266.67 | 51,666.67 | 49,933.33 | 51,000.00 | 51,000.00 | 1.32% | 179,237 |
| Feb 20, 2026 | 50,666.67 | 51,766.67 | 49,500.00 | 50,333.33 | 50,333.33 | 0.80% | 238,394 |
| Feb 19, 2026 | 54,266.67 | 54,266.67 | 48,900.00 | 49,933.33 | 49,933.33 | -8.71% | 524,567 |
| Feb 13, 2026 | 55,500.00 | 55,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | -1.38% | 87,779 |
| Feb 12, 2026 | 56,666.67 | 57,033.33 | 54,500.00 | 55,466.67 | 55,466.67 | -0.06% | 131,804 |
| Feb 11, 2026 | 55,333.33 | 57,666.67 | 55,333.33 | 55,500.00 | 55,500.00 | 1.52% | 149,966 |
| Feb 10, 2026 | 53,333.33 | 55,500.00 | 53,033.33 | 54,666.67 | 54,666.67 | 3.34% | 192,194 |
| Feb 9, 2026 | 52,666.67 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 3.66% | 180,704 |
| Feb 6, 2026 | 54,666.67 | 54,666.67 | 50,366.67 | 51,033.33 | 51,033.33 | -8.65% | 441,428 |
| Feb 5, 2026 | 53,566.67 | 56,333.33 | 53,466.67 | 55,866.67 | 55,866.67 | 4.16% | 356,843 |
| Feb 4, 2026 | 57,400.00 | 59,333.33 | 51,666.67 | 53,633.33 | 53,633.33 | -6.56% | 782,297 |
| Feb 3, 2026 | 54,666.67 | 57,900.00 | 53,933.33 | 57,400.00 | 57,400.00 | 5.64% | 202,520 |
| Feb 2, 2026 | 53,500.00 | 55,833.33 | 51,666.67 | 54,333.33 | 54,333.33 | -0.67% | 236,279 |
| Jan 30, 2026 | 54,033.33 | 58,433.33 | 53,333.33 | 54,700.00 | 54,700.00 | 2.24% | 361,508 |
| Jan 29, 2026 | 52,033.33 | 55,000.00 | 51,066.67 | 53,500.00 | 53,500.00 | 3.08% | 230,519 |
| Jan 28, 2026 | 52,933.33 | 54,000.00 | 51,633.33 | 51,900.00 | 51,900.00 | -2.08% | 236,315 |
| Jan 27, 2026 | 52,466.67 | 53,666.67 | 51,966.67 | 53,000.00 | 53,000.00 | -2.45% | 133,103 |
| Jan 26, 2026 | 51,500.00 | 54,966.67 | 50,166.67 | 54,333.33 | 54,333.33 | 4.49% | 398,870 |
| Jan 23, 2026 | 53,333.33 | 53,766.67 | 50,333.33 | 52,000.00 | 52,000.00 | -2.99% | 428,936 |
| Jan 22, 2026 | 48,100.00 | 54,833.33 | 48,100.00 | 53,600.00 | 53,600.00 | 13.80% | 795,080 |
| Jan 21, 2026 | 43,333.33 | 47,633.33 | 42,033.33 | 47,100.00 | 47,100.00 | 3.29% | 548,327 |
| Jan 20, 2026 | 42,333.33 | 47,933.33 | 41,466.67 | 45,600.00 | 45,600.00 | 8.06% | 560,342 |
| Jan 19, 2026 | 42,100.00 | 43,766.67 | 41,666.67 | 42,200.00 | 42,200.00 | -2.47% | 162,470 |
| Jan 16, 2026 | 45,233.33 | 45,233.33 | 40,233.33 | 43,266.67 | 43,266.67 | -1.52% | 594,641 |
| Jan 15, 2026 | 41,133.33 | 44,466.67 | 41,133.33 | 43,933.33 | 43,933.33 | 8.57% | 525,587 |
| Jan 14, 2026 | 41,333.33 | 41,533.33 | 39,500.00 | 40,466.67 | 40,466.67 | -0.65% | 339,701 |
| Jan 13, 2026 | 37,833.33 | 40,900.00 | 37,800.00 | 40,733.33 | 40,733.33 | 8.43% | 384,881 |
| Jan 12, 2026 | 37,500.00 | 38,533.33 | 35,700.00 | 37,566.67 | 37,566.67 | 2.36% | 268,439 |
| Jan 9, 2026 | 38,133.33 | 38,200.00 | 35,566.67 | 36,700.00 | 36,700.00 | -3.76% | 485,744 |
| Jan 8, 2026 | 38,333.33 | 39,666.67 | 36,966.67 | 38,133.33 | 38,133.33 | -2.14% | 323,906 |
| Jan 7, 2026 | 39,933.33 | 40,200.00 | 38,733.33 | 38,966.67 | 38,966.67 | -1.93% | 227,882 |
| Jan 6, 2026 | 40,633.33 | 41,000.00 | 39,566.67 | 39,733.33 | 39,733.33 | -2.21% | 199,979 |
| Jan 5, 2026 | 40,000.00 | 41,233.33 | 38,733.33 | 40,633.33 | 40,633.33 | -0.81% | 338,627 |
| Jan 2, 2026 | 43,200.00 | 43,233.33 | 39,700.00 | 40,966.67 | 40,966.67 | -5.53% | 529,514 |
| Dec 30, 2025 | 41,966.67 | 43,500.00 | 41,000.00 | 43,366.67 | 43,366.67 | 2.60% | 331,583 |
| Dec 29, 2025 | 38,733.33 | 43,900.00 | 38,733.33 | 42,266.67 | 42,266.67 | 8.01% | 841,349 |
| Dec 26, 2025 | 39,733.33 | 39,900.00 | 37,333.33 | 39,133.33 | 39,133.33 | -1.34% | 714,446 |
| Dec 24, 2025 | 39,833.33 | 40,833.33 | 38,800.00 | 39,666.67 | 39,666.67 | 0.59% | 532,412 |
| Dec 23, 2025 | 39,033.33 | 39,900.00 | 38,500.00 | 39,433.33 | 39,433.33 | 0.60% | 336,791 |
| Dec 22, 2025 | 38,966.67 | 39,900.00 | 38,266.67 | 39,200.00 | 39,200.00 | 0.68% | 492,482 |
| Dec 19, 2025 | 39,500.00 | 39,866.67 | 37,966.67 | 38,933.33 | 38,933.33 | -1.43% | 458,549 |
| Dec 18, 2025 | 38,800.00 | 40,633.33 | 37,333.33 | 39,500.00 | 39,500.00 | 3.22% | 494,405 |
| Dec 17, 2025 | 39,800.00 | 40,000.00 | 37,400.00 | 38,266.67 | 38,266.67 | -2.30% | 327,425 |
| Dec 16, 2025 | 38,466.67 | 39,833.33 | 37,400.00 | 39,166.67 | 39,166.67 | 1.82% | 858,041 |
| Dec 15, 2025 | 37,500.00 | 39,500.00 | 37,000.00 | 38,466.67 | 38,466.67 | 2.03% | 514,868 |
| Dec 12, 2025 | 38,733.33 | 40,166.67 | 37,166.67 | 37,700.00 | 37,700.00 | -3.91% | 668,819 |
| Dec 11, 2025 | 38,266.67 | 41,633.33 | 37,900.00 | 39,233.33 | 39,233.33 | 3.88% | 1,097,315 |
| Dec 10, 2025 | 36,866.67 | 38,666.67 | 35,800.00 | 37,766.67 | 37,766.67 | 4.42% | 655,238 |
| Dec 9, 2025 | 38,400.00 | 38,400.00 | 35,533.33 | 36,166.67 | 36,166.67 | -6.06% | 1,097,942 |
| Dec 8, 2025 | 39,333.33 | 40,700.00 | 37,833.33 | 38,500.00 | 38,500.00 | -2.45% | 586,751 |
| Dec 5, 2025 | 40,800.00 | 41,500.00 | 38,100.00 | 39,466.67 | 39,466.67 | -3.11% | 748,865 |
| Dec 4, 2025 | 40,333.33 | 41,600.00 | 39,900.00 | 40,733.33 | 40,733.33 | -0.97% | 574,136 |
| Dec 3, 2025 | 42,666.67 | 43,233.33 | 39,033.33 | 41,133.33 | 41,133.33 | -4.27% | 1,071,443 |
| Dec 2, 2025 | 45,000.00 | 45,000.00 | 41,833.33 | 42,966.67 | 42,966.67 | -3.81% | 705,791 |
| Dec 1, 2025 | 45,800.00 | 46,266.67 | 43,700.00 | 44,666.67 | 44,666.67 | -0.74% | 515,027 |