Seoul Semiconductor Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,920.00	11,250.00	10,560.00	10,650.00	10,455.84	544,521
2024-01-29	10,950.00	11,040.00	10,710.00	10,760.00	10,563.84	396,352
2024-01-26	11,100.00	11,230.00	10,850.00	10,980.00	10,779.83	549,600
2024-01-25	11,220.00	11,600.00	11,180.00	11,240.00	11,035.09	1,239,984
2024-01-24	11,200.00	11,240.00	10,900.00	11,140.00	10,936.91	727,135
2024-01-23	11,600.00	11,850.00	11,200.00	11,240.00	11,035.09	1,519,389
2024-01-22	10,510.00	11,960.00	10,410.00	11,480.00	11,270.71	6,767,519
2024-01-19	10,300.00	10,410.00	10,230.00	10,330.00	10,141.68	277,583
2024-01-18	10,110.00	10,260.00	10,040.00	10,210.00	10,023.87	226,738
2024-01-17	10,350.00	10,390.00	10,000.00	10,010.00	9,827.51	245,398
2024-01-16	10,170.00	10,420.00	10,110.00	10,280.00	10,092.59	271,389
2024-01-15	10,110.00	10,190.00	10,020.00	10,160.00	9,974.78	116,510
2024-01-12	10,160.00	10,240.00	10,010.00	10,030.00	9,847.15	196,192
2024-01-11	10,210.00	10,250.00	10,150.00	10,200.00	10,014.05	123,986
2024-01-10	10,260.00	10,340.00	10,160.00	10,190.00	10,004.23	172,681
2024-01-09	10,450.00	10,530.00	10,260.00	10,300.00	10,112.23	263,119
2024-01-08	10,210.00	10,420.00	10,170.00	10,390.00	10,200.58	169,007
2024-01-05	10,400.00	10,400.00	10,190.00	10,260.00	10,072.95	159,811
2024-01-04	10,550.00	10,550.00	10,310.00	10,360.00	10,171.13	173,852
2024-01-03	10,420.00	10,550.00	10,320.00	10,550.00	10,357.67	260,334
2024-01-02	10,160.00	10,540.00	10,140.00	10,520.00	10,328.21	465,829
2023-12-28	10,050.00	10,160.00	10,040.00	10,160.00	9,974.78	109,179
2023-12-27	10,190.00	10,200.00	10,050.00	10,080.00	9,896.24	131,407
2023-12-26	10,160.00	10,230.00	10,130.00	10,170.00	9,851.07	99,930
2023-12-22	10,200.00	10,260.00	10,150.00	10,160.00	9,841.39	118,331
2023-12-21	10,180.00	10,230.00	10,100.00	10,150.00	9,831.70	145,582
2023-12-20	10,270.00	10,340.00	10,210.00	10,230.00	9,909.19	140,482
2023-12-19	10,120.00	10,350.00	10,090.00	10,240.00	9,918.88	222,000
2023-12-18	10,350.00	10,350.00	10,110.00	10,110.00	9,792.96	201,455
2023-12-15	10,340.00	10,350.00	10,220.00	10,350.00	10,025.43	182,335
2023-12-14	10,350.00	10,470.00	10,240.00	10,370.00	10,044.80	390,094
2023-12-13	10,380.00	10,430.00	10,190.00	10,190.00	9,870.45	298,698
2023-12-12	10,030.00	10,340.00	10,000.00	10,250.00	9,928.57	682,495
2023-12-11	10,030.00	10,100.00	9,940.00	10,010.00	9,696.09	150,218
2023-12-08	9,890.00	10,230.00	9,870.00	10,010.00	9,696.09	388,348
2023-12-07	9,890.00	9,900.00	9,820.00	9,840.00	9,531.42	100,208
2023-12-06	9,830.00	9,890.00	9,800.00	9,890.00	9,579.86	110,059
2023-12-05	9,870.00	9,880.00	9,800.00	9,820.00	9,512.05	184,601
2023-12-04	9,980.00	9,980.00	9,860.00	9,860.00	9,550.80	157,021
2023-12-01	9,930.00	9,990.00	9,890.00	9,900.00	9,589.54	168,786
2023-11-30	9,880.00	9,990.00	9,880.00	9,920.00	9,608.91	149,307
2023-11-29	10,040.00	10,050.00	9,900.00	9,920.00	9,608.91	229,894
2023-11-28	9,990.00	10,150.00	9,980.00	10,040.00	9,725.15	193,696
2023-11-27	9,870.00	10,620.00	9,860.00	10,040.00	9,725.15	1,091,368
2023-11-24	9,870.00	9,930.00	9,850.00	9,870.00	9,560.48	120,096
2023-11-23	9,930.00	9,930.00	9,850.00	9,870.00	9,560.48	155,313
2023-11-22	9,920.00	9,950.00	9,880.00	9,890.00	9,579.86	182,688
2023-11-21	9,950.00	10,020.00	9,950.00	9,970.00	9,657.35	159,132
2023-11-20	9,900.00	9,980.00	9,900.00	9,950.00	9,637.97	105,044
2023-11-17	9,980.00	10,080.00	9,900.00	9,900.00	9,589.54	245,314
2023-11-16	9,990.00	10,010.00	9,910.00	9,960.00	9,647.66	151,303
2023-11-15	10,040.00	10,130.00	9,960.00	9,960.00	9,647.66	210,656
2023-11-14	10,000.00	10,030.00	9,920.00	9,930.00	9,618.60	138,782
2023-11-13	10,190.00	10,190.00	9,910.00	9,960.00	9,647.66	196,901
2023-11-10	10,210.00	10,210.00	9,880.00	10,100.00	9,783.27	441,642
2023-11-09	10,590.00	10,590.00	10,420.00	10,500.00	10,170.73	148,131
2023-11-08	10,560.00	10,680.00	10,510.00	10,510.00	10,180.41	121,750
2023-11-07	10,700.00	10,720.00	10,430.00	10,470.00	10,141.67	197,130
2023-11-06	10,650.00	10,700.00	10,480.00	10,700.00	10,364.45	292,893
2023-11-03	10,470.00	10,490.00	10,360.00	10,480.00	10,151.35	134,821

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.