Seoul Semiconductor Co., Ltd 046890
KRX · South Korea · Electronic Technology
KRW 10,920.00-60.00 (-0.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,910.00 | -0.64% | KRW 10,950.00 | KRW 11,090.00 | KRW 10,760.00 | 276.95K |
| 2026-10-01 | KRW 10,980.00 | +5.98% | KRW 10,450.00 | KRW 10,980.00 | KRW 10,360.00 | 486.08K |
| 2026-09-30 | KRW 10,360.00 | -0.86% | KRW 10,480.00 | KRW 10,700.00 | KRW 10,210.00 | 212.47K |
| 2026-09-29 | KRW 10,450.00 | +2.25% | KRW 10,040.00 | KRW 10,470.00 | KRW 9,990.00 | 281.81K |
| 2026-09-28 | KRW 10,220.00 | -2.85% | KRW 10,350.00 | KRW 10,480.00 | KRW 10,160.00 | 223.87K |
| 2026-09-23 | KRW 10,520.00 | +0.77% | KRW 10,800.00 | KRW 10,820.00 | KRW 10,340.00 | 329.02K |
| 2026-09-22 | KRW 10,440.00 | +2.86% | KRW 11,530.00 | KRW 11,530.00 | KRW 10,370.00 | 1.57M |
| 2026-09-21 | KRW 10,150.00 | +3.05% | KRW 10,000.00 | KRW 10,220.00 | KRW 9,800.00 | 267.19K |
| 2026-09-18 | KRW 9,850.00 | 0.00% | KRW 10,040.00 | KRW 10,050.00 | KRW 9,850.00 | 118.00K |
| 2026-09-17 | KRW 9,850.00 | -1.50% | KRW 9,990.00 | KRW 10,080.00 | KRW 9,830.00 | 111.64K |
| 2026-09-16 | KRW 10,000.00 | +4.49% | KRW 9,660.00 | KRW 10,030.00 | KRW 9,660.00 | 163.53K |
| 2026-09-15 | KRW 9,570.00 | -0.83% | KRW 9,570.00 | KRW 9,860.00 | KRW 9,560.00 | 101.25K |
| 2026-09-14 | KRW 9,650.00 | -1.83% | KRW 9,660.00 | KRW 9,850.00 | KRW 9,510.00 | 120.54K |
| 2026-09-11 | KRW 9,830.00 | -2.19% | KRW 9,940.00 | KRW 9,940.00 | KRW 9,750.00 | 75.69K |
| 2026-09-10 | KRW 10,050.00 | +2.03% | KRW 9,840.00 | KRW 10,070.00 | KRW 9,670.00 | 187.24K |
| 2026-09-09 | KRW 9,850.00 | +2.39% | KRW 9,700.00 | KRW 9,950.00 | KRW 9,690.00 | 137.62K |
| 2026-09-08 | KRW 9,620.00 | -0.93% | KRW 9,770.00 | KRW 9,960.00 | KRW 9,620.00 | 125.37K |
| 2026-09-07 | KRW 9,710.00 | +1.36% | KRW 9,800.00 | KRW 9,940.00 | KRW 9,710.00 | 88.04K |
| 2026-09-04 | KRW 9,580.00 | +0.10% | KRW 9,730.00 | KRW 9,830.00 | KRW 9,580.00 | 105.66K |
| 2026-09-03 | KRW 9,570.00 | -2.25% | KRW 9,890.00 | KRW 9,900.00 | KRW 9,490.00 | 167.91K |
| 2026-09-02 | KRW 9,790.00 | +0.51% | KRW 9,370.00 | KRW 9,850.00 | KRW 9,370.00 | 151.39K |
| 2026-09-01 | KRW 9,740.00 | -1.02% | KRW 9,850.00 | KRW 9,930.00 | KRW 9,680.00 | 124.78K |
| 2026-08-31 | KRW 9,840.00 | +0.20% | KRW 9,660.00 | KRW 9,870.00 | KRW 9,350.00 | 125.83K |
| 2026-08-28 | KRW 9,820.00 | -0.51% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,650.00 | 96.22K |
| 2026-08-27 | KRW 9,870.00 | +1.23% | KRW 9,960.00 | KRW 10,070.00 | KRW 9,780.00 | 158.27K |
| 2026-08-26 | KRW 9,750.00 | +0.52% | KRW 9,790.00 | KRW 9,860.00 | KRW 9,600.00 | 162.53K |
| 2026-08-25 | KRW 9,700.00 | +2.65% | KRW 9,270.00 | KRW 9,730.00 | KRW 9,000.00 | 256.91K |
| 2026-08-24 | KRW 9,450.00 | +1.07% | KRW 9,520.00 | KRW 9,750.00 | KRW 9,360.00 | 171.99K |
| 2026-08-21 | KRW 9,350.00 | -5.84% | KRW 9,750.00 | KRW 9,880.00 | KRW 9,350.00 | 153.36K |
| 2026-08-20 | KRW 9,930.00 | +4.20% | KRW 9,780.00 | KRW 10,020.00 | KRW 9,680.00 | 205.97K |
| 2026-08-19 | KRW 9,530.00 | -3.93% | KRW 9,500.00 | KRW 9,830.00 | KRW 9,410.00 | 158.05K |
| 2026-08-18 | KRW 9,920.00 | -3.41% | KRW 10,280.00 | KRW 10,450.00 | KRW 9,840.00 | 322.71K |
| 2026-08-14 | KRW 10,270.00 | -1.91% | KRW 10,620.00 | KRW 10,620.00 | KRW 10,120.00 | 294.05K |
| 2026-08-13 | KRW 10,470.00 | +3.15% | KRW 10,330.00 | KRW 10,500.00 | KRW 10,100.00 | 451.12K |
| 2026-08-12 | KRW 10,150.00 | +3.47% | KRW 10,470.00 | KRW 10,470.00 | KRW 9,950.00 | 627.09K |
| 2026-08-11 | KRW 9,810.00 | +1.76% | KRW 9,440.00 | KRW 9,960.00 | KRW 9,430.00 | 313.12K |
| 2026-08-10 | KRW 9,640.00 | +7.71% | KRW 9,130.00 | KRW 9,660.00 | KRW 9,130.00 | 331.45K |
| 2026-08-07 | KRW 8,950.00 | -0.33% | KRW 9,100.00 | KRW 9,180.00 | KRW 8,710.00 | 233.46K |
| 2026-08-06 | KRW 8,980.00 | -4.06% | KRW 9,110.00 | KRW 9,200.00 | KRW 8,820.00 | 225.19K |
| 2026-08-05 | KRW 9,360.00 | +6.73% | KRW 10,100.00 | KRW 10,160.00 | KRW 9,230.00 | 857.86K |
| 2026-08-04 | KRW 8,770.00 | +3.91% | KRW 8,510.00 | KRW 8,780.00 | KRW 8,320.00 | 245.97K |
| 2026-08-03 | KRW 8,440.00 | -0.82% | KRW 8,300.00 | KRW 8,730.00 | KRW 8,170.00 | 265.04K |
| 2026-07-31 | KRW 8,510.00 | +15.00% | KRW 8,030.00 | KRW 8,630.00 | KRW 7,770.00 | 490.77K |
| 2026-07-30 | KRW 7,400.00 | +0.27% | KRW 7,040.00 | KRW 7,640.00 | KRW 7,040.00 | 398.61K |
| 2026-07-29 | KRW 7,380.00 | -8.89% | KRW 8,060.00 | KRW 8,230.00 | KRW 7,070.00 | 453.72K |
| 2026-07-28 | KRW 8,100.00 | -8.78% | KRW 8,500.00 | KRW 8,550.00 | KRW 8,080.00 | 217.28K |
| 2026-07-27 | KRW 8,880.00 | +1.37% | KRW 8,990.00 | KRW 9,040.00 | KRW 8,750.00 | 199.39K |
| 2026-07-24 | KRW 8,760.00 | -4.78% | KRW 9,000.00 | KRW 9,050.00 | KRW 8,710.00 | 171.62K |
| 2026-07-23 | KRW 9,200.00 | +4.66% | KRW 8,960.00 | KRW 9,200.00 | KRW 8,730.00 | 343.27K |
| 2026-07-22 | KRW 8,790.00 | +0.11% | KRW 9,100.00 | KRW 9,250.00 | KRW 8,770.00 | 256.23K |
| 2026-07-21 | KRW 8,780.00 | +3.78% | KRW 8,310.00 | KRW 8,900.00 | KRW 8,160.00 | 469.04K |
| 2026-07-20 | KRW 8,460.00 | -6.93% | KRW 8,740.00 | KRW 8,990.00 | KRW 8,440.00 | 185.97K |
| 2026-07-16 | KRW 9,090.00 | -5.31% | KRW 9,350.00 | KRW 9,370.00 | KRW 8,900.00 | 220.26K |
| 2026-07-15 | KRW 9,600.00 | +6.19% | KRW 9,440.00 | KRW 9,650.00 | KRW 9,370.00 | 281.20K |
| 2026-07-14 | KRW 9,040.00 | -1.53% | KRW 9,070.00 | KRW 9,450.00 | KRW 8,530.00 | 415.53K |
| 2026-07-13 | KRW 9,180.00 | -8.75% | KRW 9,930.00 | KRW 10,240.00 | KRW 9,120.00 | 318.96K |
| 2026-07-10 | KRW 10,060.00 | +6.01% | KRW 9,700.00 | KRW 10,200.00 | KRW 9,510.00 | 354.72K |
| 2026-07-09 | KRW 9,490.00 | +4.40% | KRW 9,000.00 | KRW 9,750.00 | KRW 8,980.00 | 590.16K |
| 2026-07-08 | KRW 9,090.00 | -6.00% | KRW 9,290.00 | KRW 9,570.00 | KRW 8,990.00 | 329.23K |
| 2026-07-07 | KRW 9,670.00 | -2.81% | KRW 9,710.00 | KRW 9,970.00 | KRW 9,460.00 | 381.14K |
| 2026-07-06 | KRW 9,950.00 | -2.93% | KRW 10,130.00 | KRW 10,250.00 | KRW 9,660.00 | 331.68K |
| 2026-07-03 | KRW 10,250.00 | +1.28% | KRW 10,010.00 | KRW 10,290.00 | KRW 9,510.00 | 409.28K |
| 2026-07-02 | KRW 10,120.00 | -10.76% | KRW 10,980.00 | KRW 11,040.00 | KRW 10,040.00 | 462.14K |
| 2026-07-01 | KRW 11,340.00 | +2.07% | KRW 11,250.00 | KRW 11,550.00 | KRW 10,920.00 | 398.26K |
| 2026-06-30 | KRW 11,110.00 | -5.12% | KRW 11,630.00 | KRW 11,880.00 | KRW 11,070.00 | 419.96K |
| 2026-06-29 | KRW 11,710.00 | +9.13% | KRW 10,650.00 | KRW 11,710.00 | KRW 10,650.00 | 684.61K |
| 2026-06-26 | KRW 10,730.00 | -6.78% | KRW 11,240.00 | KRW 11,500.00 | KRW 10,500.00 | 533.99K |
| 2026-06-25 | KRW 11,510.00 | -3.68% | KRW 12,390.00 | KRW 12,400.00 | KRW 11,510.00 | 695.03K |
| 2026-06-24 | KRW 11,950.00 | +5.38% | KRW 11,250.00 | KRW 12,100.00 | KRW 11,220.00 | 855.32K |
| 2026-06-23 | KRW 11,340.00 | -9.57% | KRW 12,290.00 | KRW 12,300.00 | KRW 11,270.00 | 735.48K |
| 2026-06-22 | KRW 12,540.00 | +3.04% | KRW 11,790.00 | KRW 12,680.00 | KRW 11,790.00 | 656.85K |
| 2026-06-19 | KRW 12,170.00 | -4.77% | KRW 13,080.00 | KRW 13,510.00 | KRW 12,020.00 | 1.36M |
| 2026-06-18 | KRW 12,780.00 | -2.22% | KRW 12,930.00 | KRW 12,980.00 | KRW 12,480.00 | 457.18K |
| 2026-06-17 | KRW 13,070.00 | 0.00% | KRW 12,800.00 | KRW 13,100.00 | KRW 12,640.00 | 409.84K |
| 2026-06-16 | KRW 13,070.00 | -0.68% | KRW 13,400.00 | KRW 13,550.00 | KRW 12,890.00 | 580.72K |
| 2026-06-15 | KRW 13,160.00 | -0.30% | KRW 13,610.00 | KRW 13,620.00 | KRW 13,000.00 | 677.30K |
| 2026-06-12 | KRW 13,200.00 | 0.00% | KRW 14,000.00 | KRW 14,030.00 | KRW 13,130.00 | 1.37M |
| 2026-06-11 | KRW 13,200.00 | +0.38% | KRW 12,630.00 | KRW 13,430.00 | KRW 12,230.00 | 3.76M |
| 2026-06-10 | KRW 13,150.00 | -2.38% | KRW 12,860.00 | KRW 14,140.00 | KRW 12,500.00 | 15 |
| 2026-06-09 | KRW 13,470.00 | +16.32% | KRW 13,870.00 | KRW 14,000.00 | KRW 12,810.00 | 1.93M |
| 2026-06-08 | KRW 11,580.00 | -10.23% | KRW 11,180.00 | KRW 12,040.00 | KRW 11,030.00 | 607.40K |
| 2026-06-05 | KRW 12,900.00 | -7.86% | KRW 13,600.00 | KRW 13,710.00 | KRW 12,900.00 | 605.72K |
| 2026-06-04 | KRW 14,000.00 | +0.50% | KRW 13,920.00 | KRW 14,430.00 | KRW 13,590.00 | 838.22K |
| 2026-06-02 | KRW 13,930.00 | +0.94% | KRW 14,050.00 | KRW 15,920.00 | KRW 13,730.00 | 3.05M |
| 2026-06-01 | KRW 13,800.00 | +7.06% | KRW 13,860.00 | KRW 14,200.00 | KRW 13,210.00 | 1.38M |
| 2026-05-29 | KRW 12,890.00 | -5.64% | KRW 13,950.00 | KRW 13,980.00 | KRW 12,760.00 | 834.91K |
| 2026-05-28 | KRW 13,660.00 | -3.74% | KRW 13,930.00 | KRW 14,150.00 | KRW 13,050.00 | 975.42K |
| 2026-05-27 | KRW 14,190.00 | -5.27% | KRW 16,130.00 | KRW 16,140.00 | KRW 14,130.00 | 1.56M |
| 2026-05-26 | KRW 14,980.00 | -0.66% | KRW 15,300.00 | KRW 15,300.00 | KRW 14,810.00 | 996.94K |
| 2026-05-22 | KRW 15,080.00 | -3.77% | KRW 15,470.00 | KRW 15,570.00 | KRW 14,810.00 | 1.05M |