Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,270.00 | 9,360.00 | 9,180.00 | 9,350.00 | 9,179.54 | 145,321 |
| 2024-07-24 | 9,260.00 | 9,390.00 | 9,250.00 | 9,310.00 | 9,140.27 | 75,949 |
| 2024-07-23 | 9,410.00 | 9,490.00 | 9,300.00 | 9,310.00 | 9,140.27 | 128,837 |
| 2024-07-22 | 9,500.00 | 9,600.00 | 9,430.00 | 9,460.00 | 9,287.54 | 106,800 |
| 2024-07-19 | 9,610.00 | 9,710.00 | 9,550.00 | 9,550.00 | 9,375.90 | 107,422 |
| 2024-07-18 | 9,400.00 | 9,700.00 | 9,380.00 | 9,700.00 | 9,523.16 | 299,939 |
| 2024-07-17 | 9,300.00 | 9,740.00 | 9,270.00 | 9,560.00 | 9,385.72 | 580,014 |
| 2024-07-16 | 9,310.00 | 9,320.00 | 9,170.00 | 9,180.00 | 9,012.64 | 79,835 |
| 2024-07-15 | 9,290.00 | 9,340.00 | 9,240.00 | 9,310.00 | 9,140.27 | 59,170 |
| 2024-07-12 | 9,230.00 | 9,350.00 | 9,200.00 | 9,340.00 | 9,169.73 | 81,503 |
| 2024-07-11 | 9,200.00 | 9,290.00 | 9,150.00 | 9,290.00 | 9,120.64 | 93,362 |
| 2024-07-10 | 9,200.00 | 9,240.00 | 9,160.00 | 9,160.00 | 8,993.01 | 74,591 |
| 2024-07-09 | 9,180.00 | 9,280.00 | 9,160.00 | 9,270.00 | 9,101.00 | 102,385 |
| 2024-07-08 | 9,010.00 | 9,250.00 | 9,010.00 | 9,250.00 | 9,081.37 | 156,141 |
| 2024-07-05 | 9,000.00 | 9,090.00 | 9,000.00 | 9,020.00 | 8,855.56 | 95,731 |
| 2024-07-04 | 9,090.00 | 9,100.00 | 8,980.00 | 9,050.00 | 8,885.01 | 186,314 |
| 2024-07-03 | 9,230.00 | 9,310.00 | 9,070.00 | 9,090.00 | 8,924.28 | 157,327 |
| 2024-07-02 | 9,230.00 | 9,310.00 | 9,150.00 | 9,200.00 | 9,032.28 | 108,208 |
| 2024-07-01 | 9,110.00 | 9,290.00 | 9,110.00 | 9,290.00 | 9,120.64 | 98,833 |
| 2024-06-28 | 9,140.00 | 9,200.00 | 9,110.00 | 9,140.00 | 8,973.37 | 104,860 |
| 2024-06-27 | 9,220.00 | 9,250.00 | 9,130.00 | 9,130.00 | 8,963.56 | 135,481 |
| 2024-06-26 | 9,220.00 | 9,320.00 | 9,210.00 | 9,220.00 | 9,051.91 | 150,518 |
| 2024-06-25 | 9,230.00 | 9,860.00 | 9,230.00 | 9,280.00 | 9,110.82 | 178,431 |
| 2024-06-24 | 9,510.00 | 9,540.00 | 9,210.00 | 9,290.00 | 9,120.64 | 310,652 |
| 2024-06-21 | 9,550.00 | 9,590.00 | 9,480.00 | 9,500.00 | 9,326.81 | 157,600 |
| 2024-06-20 | 9,550.00 | 9,630.00 | 9,540.00 | 9,570.00 | 9,395.53 | 92,376 |
| 2024-06-19 | 9,660.00 | 9,660.00 | 9,520.00 | 9,550.00 | 9,375.90 | 83,920 |
| 2024-06-18 | 9,590.00 | 9,620.00 | 9,540.00 | 9,610.00 | 9,434.80 | 88,001 |
| 2024-06-17 | 9,560.00 | 9,600.00 | 9,510.00 | 9,540.00 | 9,366.08 | 70,048 |
| 2024-06-14 | 9,550.00 | 9,640.00 | 9,540.00 | 9,540.00 | 9,366.08 | 111,328 |
| 2024-06-13 | 9,660.00 | 9,680.00 | 9,540.00 | 9,540.00 | 9,366.08 | 309,889 |
| 2024-06-12 | 9,670.00 | 9,750.00 | 9,630.00 | 9,640.00 | 9,464.26 | 85,679 |
| 2024-06-11 | 9,680.00 | 9,750.00 | 9,630.00 | 9,630.00 | 9,454.44 | 100,429 |
| 2024-06-10 | 9,750.00 | 9,790.00 | 9,660.00 | 9,700.00 | 9,523.16 | 99,593 |
| 2024-06-07 | 9,910.00 | 9,990.00 | 9,810.00 | 9,810.00 | 9,631.16 | 114,170 |
| 2024-06-05 | 9,790.00 | 9,970.00 | 9,780.00 | 9,960.00 | 9,778.42 | 180,655 |
| 2024-06-04 | 9,840.00 | 9,840.00 | 9,780.00 | 9,790.00 | 9,611.52 | 62,256 |
| 2024-06-03 | 9,720.00 | 9,830.00 | 9,680.00 | 9,820.00 | 9,640.98 | 106,035 |
| 2024-05-31 | 9,730.00 | 9,750.00 | 9,650.00 | 9,730.00 | 9,552.62 | 121,091 |
| 2024-05-30 | 9,640.00 | 9,730.00 | 9,510.00 | 9,730.00 | 9,552.62 | 116,992 |
| 2024-05-29 | 9,760.00 | 9,780.00 | 9,650.00 | 9,650.00 | 9,474.08 | 114,203 |
| 2024-05-28 | 9,720.00 | 9,790.00 | 9,710.00 | 9,740.00 | 9,562.43 | 104,728 |
| 2024-05-27 | 9,760.00 | 9,820.00 | 9,700.00 | 9,810.00 | 9,631.16 | 128,049 |
| 2024-05-24 | 9,870.00 | 9,880.00 | 9,750.00 | 9,790.00 | 9,611.52 | 120,168 |
| 2024-05-23 | 9,900.00 | 9,940.00 | 9,800.00 | 9,900.00 | 9,719.52 | 100,316 |
| 2024-05-22 | 9,970.00 | 10,000.00 | 9,860.00 | 9,900.00 | 9,719.52 | 101,203 |
| 2024-05-21 | 9,870.00 | 10,000.00 | 9,840.00 | 10,000.00 | 9,817.69 | 146,995 |
| 2024-05-20 | 9,990.00 | 10,010.00 | 9,840.00 | 9,900.00 | 9,719.52 | 104,399 |
| 2024-05-17 | 9,900.00 | 10,040.00 | 9,830.00 | 9,900.00 | 9,719.52 | 273,716 |
| 2024-05-16 | 9,860.00 | 9,930.00 | 9,810.00 | 9,820.00 | 9,640.98 | 122,376 |
| 2024-05-14 | 9,710.00 | 9,820.00 | 9,700.00 | 9,780.00 | 9,601.71 | 101,769 |
| 2024-05-13 | 9,840.00 | 9,850.00 | 9,720.00 | 9,770.00 | 9,591.89 | 75,871 |
| 2024-05-10 | 9,850.00 | 9,880.00 | 9,760.00 | 9,800.00 | 9,621.34 | 71,175 |
| 2024-05-09 | 9,830.00 | 9,900.00 | 9,730.00 | 9,850.00 | 9,670.43 | 130,357 |
| 2024-05-08 | 9,830.00 | 9,950.00 | 9,830.00 | 9,860.00 | 9,680.25 | 75,423 |
| 2024-05-07 | 9,970.00 | 9,970.00 | 9,870.00 | 9,880.00 | 9,699.88 | 127,810 |
| 2024-05-03 | 9,840.00 | 9,920.00 | 9,820.00 | 9,870.00 | 9,690.06 | 85,105 |
| 2024-05-02 | 9,760.00 | 9,870.00 | 9,760.00 | 9,850.00 | 9,670.43 | 68,547 |
| 2024-04-30 | 9,840.00 | 9,870.00 | 9,740.00 | 9,840.00 | 9,660.61 | 125,318 |
| 2024-04-29 | 9,550.00 | 9,830.00 | 9,550.00 | 9,830.00 | 9,650.79 | 168,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 136.0000 KRW |
| 2023-12-27 | 136.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 460.0000 KRW |
| 2020-12-29 | 157.0000 KRW |
| 2019-12-27 | 156.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.