Seers Technology Co., LTD. (KOSDAQ:458870)
South Korea
· Delayed Price · Currency is KRW 118,400
-3,800 (-3.11%)
At close: Dec 5, 2025
KOSDAQ:458870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122,400.00 | 124,500.00 | 114,300.00 | 118,400.00 | - | -3.11% | 247,074 |
| 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 |
| Oct 1, 2025 | 63,200.00 | 67,900.00 | 62,300.00 | 67,100.00 | 67,100.00 | 7.19% | 153,561 |
| Sep 30, 2025 | 65,000.00 | 65,000.00 | 62,000.00 | 62,600.00 | 62,600.00 | -4.28% | 92,343 |
| Sep 29, 2025 | 61,500.00 | 67,400.00 | 58,300.00 | 65,400.00 | 65,400.00 | 5.65% | 258,137 |
| Sep 26, 2025 | 59,900.00 | 62,900.00 | 59,200.00 | 61,900.00 | 61,900.00 | 3.34% | 116,565 |
| Sep 25, 2025 | 61,500.00 | 62,600.00 | 58,700.00 | 59,900.00 | 59,900.00 | -2.60% | 165,665 |
| Sep 24, 2025 | 63,000.00 | 63,800.00 | 59,300.00 | 61,500.00 | 61,500.00 | -2.38% | 203,296 |
| Sep 23, 2025 | 61,100.00 | 63,800.00 | 61,000.00 | 63,000.00 | 63,000.00 | 3.11% | 104,337 |
| Sep 22, 2025 | 64,600.00 | 65,100.00 | 60,300.00 | 61,100.00 | 61,100.00 | -4.68% | 181,541 |