Skip to main content
Seoul Semiconductor Co., Ltd. (KOSDAQ:046890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,620.00
+70.00 (1.07%)
At close: Dec 5, 2025

Seoul Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20256,250.006,470.006,250.006,430.006,430.003.71%165,124
Oct 1, 20256,250.006,290.006,200.006,200.006,200.00-0.96%75,433
Sep 30, 20256,250.006,310.006,200.006,260.006,260.00-113,134
Sep 29, 20256,280.006,320.006,240.006,260.006,260.000.16%54,500
Sep 26, 20256,390.006,390.006,190.006,250.006,250.00-2.34%159,697
Sep 25, 20256,460.006,490.006,350.006,400.006,400.00-1.39%118,357
Sep 24, 20256,640.006,680.006,400.006,490.006,490.00-2.26%259,282
Sep 23, 20256,870.006,920.006,640.006,640.006,640.00-1.34%139,563
Sep 22, 20256,720.006,870.006,700.006,730.006,730.000.15%124,305