Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,600.00 | 9,610.00 | 9,500.00 | 9,540.00 | 9,366.08 | 89,017 |
| 2024-04-25 | 9,530.00 | 9,580.00 | 9,450.00 | 9,480.00 | 9,307.17 | 89,489 |
| 2024-04-24 | 9,620.00 | 9,680.00 | 9,530.00 | 9,560.00 | 9,385.72 | 100,738 |
| 2024-04-23 | 9,610.00 | 9,690.00 | 9,520.00 | 9,520.00 | 9,346.45 | 89,440 |
| 2024-04-22 | 9,600.00 | 9,710.00 | 9,540.00 | 9,600.00 | 9,424.99 | 147,565 |
| 2024-04-19 | 9,440.00 | 9,520.00 | 9,380.00 | 9,520.00 | 9,346.45 | 167,425 |
| 2024-04-18 | 9,470.00 | 9,490.00 | 9,400.00 | 9,490.00 | 9,316.99 | 116,180 |
| 2024-04-17 | 9,430.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,228.63 | 109,226 |
| 2024-04-16 | 9,580.00 | 9,630.00 | 9,400.00 | 9,430.00 | 9,258.09 | 258,764 |
| 2024-04-15 | 9,790.00 | 9,790.00 | 9,610.00 | 9,630.00 | 9,454.44 | 180,193 |
| 2024-04-12 | 9,900.00 | 9,920.00 | 9,800.00 | 9,830.00 | 9,650.79 | 146,459 |
| 2024-04-11 | 9,870.00 | 9,910.00 | 9,800.00 | 9,900.00 | 9,719.52 | 194,068 |
| 2024-04-09 | 9,800.00 | 9,880.00 | 9,800.00 | 9,870.00 | 9,690.06 | 142,366 |
| 2024-04-08 | 10,080.00 | 10,080.00 | 9,830.00 | 9,840.00 | 9,660.61 | 341,972 |
| 2024-04-05 | 10,050.00 | 10,100.00 | 9,970.00 | 10,050.00 | 9,866.78 | 207,578 |
| 2024-04-04 | 10,170.00 | 10,210.00 | 10,060.00 | 10,130.00 | 9,945.32 | 157,030 |
| 2024-04-03 | 10,270.00 | 10,270.00 | 10,050.00 | 10,060.00 | 9,876.60 | 225,117 |
| 2024-04-02 | 10,290.00 | 10,440.00 | 10,230.00 | 10,270.00 | 10,082.77 | 231,006 |
| 2024-04-01 | 10,370.00 | 10,390.00 | 10,260.00 | 10,290.00 | 10,102.41 | 239,793 |
| 2024-03-29 | 10,260.00 | 10,390.00 | 10,120.00 | 10,260.00 | 10,072.95 | 289,357 |
| 2024-03-28 | 10,030.00 | 10,490.00 | 10,030.00 | 10,230.00 | 10,043.50 | 1,111,645 |
| 2024-03-27 | 10,090.00 | 10,160.00 | 9,960.00 | 10,030.00 | 9,847.15 | 159,510 |
| 2024-03-26 | 9,960.00 | 10,150.00 | 9,960.00 | 10,120.00 | 9,935.51 | 220,228 |
| 2024-03-25 | 9,990.00 | 10,010.00 | 9,960.00 | 9,960.00 | 9,778.42 | 103,418 |
| 2024-03-22 | 10,030.00 | 10,040.00 | 9,940.00 | 9,960.00 | 9,778.42 | 134,518 |
| 2024-03-21 | 9,980.00 | 10,070.00 | 9,970.00 | 9,980.00 | 9,798.06 | 190,663 |
| 2024-03-20 | 9,920.00 | 9,980.00 | 9,900.00 | 9,910.00 | 9,729.34 | 126,106 |
| 2024-03-19 | 9,970.00 | 9,980.00 | 9,880.00 | 9,930.00 | 9,748.97 | 159,535 |
| 2024-03-18 | 10,010.00 | 10,040.00 | 9,970.00 | 9,990.00 | 9,807.88 | 143,373 |
| 2024-03-15 | 9,980.00 | 10,050.00 | 9,910.00 | 10,040.00 | 9,856.97 | 177,714 |
| 2024-03-14 | 10,000.00 | 10,030.00 | 9,970.00 | 10,010.00 | 9,827.51 | 116,949 |
| 2024-03-13 | 10,010.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,798.06 | 163,613 |
| 2024-03-12 | 10,000.00 | 10,030.00 | 9,900.00 | 9,960.00 | 9,778.42 | 202,548 |
| 2024-03-11 | 9,970.00 | 10,020.00 | 9,930.00 | 10,000.00 | 9,817.69 | 175,655 |
| 2024-03-08 | 10,130.00 | 10,240.00 | 9,980.00 | 10,010.00 | 9,827.51 | 243,341 |
| 2024-03-07 | 9,950.00 | 10,120.00 | 9,910.00 | 10,040.00 | 9,856.97 | 284,161 |
| 2024-03-06 | 9,900.00 | 9,970.00 | 9,830.00 | 9,860.00 | 9,680.25 | 190,116 |
| 2024-03-05 | 10,010.00 | 10,030.00 | 9,910.00 | 9,920.00 | 9,739.15 | 199,743 |
| 2024-03-04 | 10,010.00 | 10,090.00 | 9,950.00 | 9,990.00 | 9,807.88 | 220,632 |
| 2024-02-29 | 10,000.00 | 10,060.00 | 9,950.00 | 9,950.00 | 9,768.61 | 243,124 |
| 2024-02-28 | 10,040.00 | 10,130.00 | 10,000.00 | 10,020.00 | 9,837.33 | 126,315 |
| 2024-02-27 | 10,160.00 | 10,160.00 | 10,010.00 | 10,010.00 | 9,827.51 | 198,442 |
| 2024-02-26 | 10,100.00 | 10,220.00 | 10,080.00 | 10,090.00 | 9,906.05 | 196,297 |
| 2024-02-23 | 10,380.00 | 10,440.00 | 10,160.00 | 10,160.00 | 9,974.78 | 239,683 |
| 2024-02-22 | 10,310.00 | 10,390.00 | 10,220.00 | 10,250.00 | 10,063.14 | 161,069 |
| 2024-02-21 | 10,340.00 | 10,430.00 | 10,250.00 | 10,260.00 | 10,072.95 | 331,504 |
| 2024-02-20 | 10,580.00 | 10,590.00 | 10,420.00 | 10,420.00 | 10,230.04 | 208,452 |
| 2024-02-19 | 10,460.00 | 10,590.00 | 10,450.00 | 10,550.00 | 10,357.67 | 166,306 |
| 2024-02-16 | 10,530.00 | 10,570.00 | 10,400.00 | 10,520.00 | 10,328.21 | 248,755 |
| 2024-02-15 | 10,720.00 | 10,740.00 | 10,510.00 | 10,590.00 | 10,396.94 | 218,346 |
| 2024-02-14 | 10,550.00 | 10,690.00 | 10,420.00 | 10,650.00 | 10,455.84 | 276,746 |
| 2024-02-13 | 10,800.00 | 10,820.00 | 10,610.00 | 10,630.00 | 10,436.21 | 414,566 |
| 2024-02-08 | 10,400.00 | 11,090.00 | 10,400.00 | 10,750.00 | 10,554.02 | 1,119,230 |
| 2024-02-07 | 10,540.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,190.77 | 193,207 |
| 2024-02-06 | 10,400.00 | 10,610.00 | 10,300.00 | 10,560.00 | 10,367.49 | 272,742 |
| 2024-02-05 | 10,570.00 | 10,570.00 | 10,370.00 | 10,390.00 | 10,200.58 | 183,727 |
| 2024-02-02 | 10,560.00 | 10,600.00 | 10,450.00 | 10,580.00 | 10,387.12 | 283,653 |
| 2024-02-01 | 10,380.00 | 10,530.00 | 10,310.00 | 10,450.00 | 10,259.49 | 346,372 |
| 2024-01-31 | 10,590.00 | 10,750.00 | 10,420.00 | 10,440.00 | 10,249.67 | 230,498 |
| 2024-01-30 | 10,920.00 | 11,250.00 | 10,560.00 | 10,650.00 | 10,455.84 | 544,521 |
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.