VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Seoul Semiconductor (KOSDAQ: 046890)
046890.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
8,160.00
1 day
-0.24%
~30 days
-17.16%
1 year
+27.30%
Period high
18,960.00
Period low
5,730.00
Daily closes — 1 year
High 18,280.00 · Low 5,830.00 · Base 100.00 (2025-10-23) → 8,160.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 8,030.00 | 8,180.00 | 7,760.00 | 8,160.00 | 106,429 |
| 2026-10-22 | 8,370.00 | 8,480.00 | 8,160.00 | 8,180.00 | 123,082 |
| 2026-10-21 | 8,520.00 | 8,630.00 | 8,360.00 | 8,430.00 | 123,155 |
| 2026-10-20 | 8,790.00 | 8,840.00 | 8,320.00 | 8,440.00 | 137,733 |
| 2026-10-19 | 8,200.00 | 8,710.00 | 8,200.00 | 8,670.00 | 124,816 |
| 2026-10-16 | 8,420.00 | 8,780.00 | 8,340.00 | 8,520.00 | 149,712 |
| 2026-10-15 | 8,840.00 | 8,860.00 | 8,190.00 | 8,350.00 | 242,049 |
| 2026-10-14 | 9,560.00 | 9,730.00 | 9,170.00 | 9,270.00 | 147,341 |
| 2026-10-13 | 9,480.00 | 9,570.00 | 9,110.00 | 9,490.00 | 176,043 |
| 2026-10-12 | 10,230.00 | 10,480.00 | 9,820.00 | 9,820.00 | 165,960 |
| 2026-10-08 | 10,410.00 | 10,560.00 | 10,260.00 | 10,400.00 | 180,119 |
| 2026-10-07 | 10,880.00 | 10,880.00 | 10,400.00 | 10,400.00 | 157,614 |
| 2026-10-06 | 10,950.00 | 11,010.00 | 10,820.00 | 10,840.00 | 235,921 |
| 2026-10-02 | 10,950.00 | 11,090.00 | 10,760.00 | 10,890.00 | 303,172 |
| 2026-10-01 | 10,450.00 | 10,980.00 | 10,360.00 | 10,980.00 | 486,079 |
| 2026-09-30 | 10,480.00 | 10,700.00 | 10,210.00 | 10,360.00 | 212,474 |
| 2026-09-29 | 10,040.00 | 10,470.00 | 9,990.00 | 10,450.00 | 281,813 |
| 2026-09-28 | 10,350.00 | 10,480.00 | 10,160.00 | 10,220.00 | 223,870 |
| 2026-09-23 | 10,800.00 | 10,820.00 | 10,340.00 | 10,520.00 | 329,020 |
| 2026-09-22 | 11,530.00 | 11,530.00 | 10,370.00 | 10,440.00 | 1,567,749 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies