Seoul Semiconductor Co., Ltd. (046890.KQ) KOE
10,500.00
-280(-2.60%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
10,500.00
-280(-2.60%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10,460 | 10,500 | 10,500 | 10,500 | 10,020 | 889,880 |
| March 12, 2026 | 9,740 | 10,780 | 10,780 | 10,780 | 9,490 | 1.69M |
| March 11, 2026 | 10,000 | 9,750 | 9,750 | 10,380 | 9,550 | 1.34M |
| March 10, 2026 | 10,140 | 9,790 | 9,790 | 10,160 | 9,670 | 610,701 |
| March 09, 2026 | 9,170 | 9,470 | 9,470 | 9,680 | 9,110 | 824,238 |
| March 06, 2026 | 9,550 | 10,220 | 10,220 | 10,470 | 9,510 | 1.66M |
| March 05, 2026 | 9,510 | 9,830 | 9,830 | 10,070 | 9,000 | 2.74M |
| March 04, 2026 | 9,350 | 8,510 | 8,510 | 9,830 | 8,385 | 2.19M |
| March 03, 2026 | 10,700 | 10,000 | 10,000 | 10,940 | 9,890 | 2.84M |
| February 27, 2026 | 12,500 | 11,500 | 11,500 | 12,900 | 11,420 | 5.74M |
| February 26, 2026 | 13,430 | 13,210 | 13,210 | 14,910 | 12,500 | 12.85M |
| February 25, 2026 | 12,370 | 12,370 | 12,370 | 12,370 | 12,370 | 302,319 |
| February 24, 2026 | 7,310 | 9,520 | 9,520 | 9,520 | 7,260 | 2.73M |
| February 23, 2026 | 7,480 | 7,330 | 7,330 | 7,570 | 7,330 | 239,563 |
| February 20, 2026 | 7,400 | 7,430 | 0 | 7,650 | 7,300 | 284,494 |
| February 19, 2026 | 7,320 | 7,470 | 0 | 7,500 | 7,180 | 407,366 |
| February 13, 2026 | 7,350 | 7,230 | 0 | 7,440 | 7,210 | 213,872 |
| February 12, 2026 | 7,520 | 7,510 | 0 | 7,550 | 7,320 | 306,922 |
| February 11, 2026 | 7,460 | 7,430 | 0 | 7,520 | 7,330 | 91,655 |
| February 10, 2026 | 7,430 | 7,430 | 0 | 7,510 | 7,380 | 160,579 |
| February 09, 2026 | 7,270 | 7,390 | 0 | 7,410 | 7,190 | 302,405 |
| February 06, 2026 | 7,110 | 7,130 | 0 | 7,240 | 6,910 | 295,799 |
| February 05, 2026 | 7,150 | 7,170 | 0 | 7,320 | 7,110 | 243,261 |
| February 04, 2026 | 7,250 | 7,330 | 0 | 7,570 | 7,200 | 281,753 |
| February 03, 2026 | 7,390 | 7,320 | 0 | 7,440 | 7,110 | 352,691 |
| February 02, 2026 | 7,620 | 7,120 | 0 | 7,620 | 7,070 | 605,212 |
| January 30, 2026 | 7,820 | 7,770 | 0 | 7,920 | 7,480 | 867,599 |
| January 29, 2026 | 7,800 | 7,790 | 0 | 7,840 | 7,290 | 1.07M |
| January 28, 2026 | 7,000 | 7,470 | 0 | 7,470 | 7,000 | 1.11M |
| January 27, 2026 | 6,710 | 6,910 | 0 | 6,950 | 6,610 | 695,009 |
| January 26, 2026 | 6,190 | 6,710 | 0 | 6,710 | 6,140 | 951,641 |
| January 23, 2026 | 6,100 | 6,140 | 0 | 6,140 | 6,005 | 292,589 |
| January 22, 2026 | 5,900 | 6,020 | 0 | 6,060 | 5,880 | 275,091 |
| January 21, 2026 | 5,830 | 5,870 | 0 | 5,870 | 5,770 | 199,918 |
| January 20, 2026 | 5,830 | 5,880 | 0 | 5,970 | 5,730 | 243,307 |
| January 19, 2026 | 5,900 | 5,830 | 0 | 5,900 | 5,810 | 206,242 |
| January 16, 2026 | 6,010 | 5,920 | 0 | 6,090 | 5,900 | 325,044 |
| January 15, 2026 | 6,020 | 5,990 | 0 | 6,060 | 5,920 | 185,108 |
| January 14, 2026 | 6,040 | 5,990 | 0 | 6,070 | 5,960 | 194,052 |
| January 13, 2026 | 6,070 | 6,050 | 0 | 6,120 | 6,020 | 145,241 |
| January 12, 2026 | 6,100 | 6,060 | 0 | 6,120 | 6,060 | 114,229 |
| January 09, 2026 | 6,170 | 6,070 | 0 | 6,170 | 6,040 | 126,137 |
| January 08, 2026 | 6,180 | 6,120 | 0 | 6,220 | 6,050 | 207,868 |
| January 07, 2026 | 6,420 | 6,220 | 0 | 6,450 | 6,190 | 171,378 |
| January 06, 2026 | 6,440 | 6,380 | 0 | 6,500 | 6,360 | 96,967 |
| January 05, 2026 | 6,490 | 6,440 | 0 | 6,770 | 6,420 | 284,795 |
| January 02, 2026 | 6,180 | 6,380 | 0 | 6,390 | 6,180 | 123,332 |
| December 30, 2025 | 6,230 | 6,210 | 0 | 6,370 | 6,200 | 153,392 |
| December 29, 2025 | 6,360 | 6,260 | 0 | 6,390 | 6,250 | 58,702 |
| December 26, 2025 | 6,380 | 6,400 | 0 | 6,410 | 6,320 | 100,488 |
| December 24, 2025 | 6,380 | 6,380 | 0 | 6,400 | 6,300 | 77,316 |
| December 23, 2025 | 6,380 | 6,390 | 0 | 6,390 | 6,290 | 101,713 |
| December 22, 2025 | 6,280 | 6,330 | 0 | 6,370 | 6,280 | 72,735 |
| December 19, 2025 | 6,310 | 6,250 | 0 | 6,350 | 6,250 | 178,788 |
| December 18, 2025 | 6,420 | 6,330 | 0 | 6,420 | 6,250 | 58,335 |
| December 17, 2025 | 6,320 | 6,370 | 0 | 6,380 | 6,310 | 58,283 |
| December 16, 2025 | 6,420 | 6,340 | 0 | 6,420 | 6,300 | 114,060 |
| December 15, 2025 | 6,500 | 6,420 | 0 | 6,510 | 6,410 | 75,257 |
| December 12, 2025 | 6,590 | 6,570 | 0 | 6,620 | 6,510 | 82,938 |
| December 11, 2025 | 6,640 | 6,530 | 0 | 6,650 | 6,510 | 291,197 |