Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10,250.00	10,460.00	10,190.00	10,380.00	10,054.49	279,170
2023-11-01	10,170.00	10,270.00	10,070.00	10,070.00	9,754.21	173,230
2023-10-31	10,350.00	10,430.00	10,020.00	10,060.00	9,744.52	192,595
2023-10-30	10,250.00	10,350.00	10,150.00	10,320.00	9,996.37	156,073
2023-10-27	10,430.00	10,430.00	10,140.00	10,220.00	9,899.51	224,416
2023-10-26	10,210.00	10,340.00	10,210.00	10,290.00	9,967.31	204,587
2023-10-25	10,470.00	10,500.00	10,310.00	10,430.00	10,102.92	187,677
2023-10-24	10,300.00	10,420.00	10,100.00	10,420.00	10,093.23	237,521
2023-10-23	10,130.00	10,400.00	10,130.00	10,250.00	9,928.57	212,678
2023-10-20	10,220.00	10,390.00	9,990.00	10,270.00	9,947.94	303,644
2023-10-19	10,310.00	10,400.00	10,220.00	10,250.00	9,928.57	186,642
2023-10-18	10,380.00	10,540.00	10,320.00	10,470.00	10,141.67	467,687
2023-10-17	10,350.00	10,520.00	10,330.00	10,450.00	10,122.29	199,853
2023-10-16	10,610.00	10,720.00	10,200.00	10,320.00	9,996.37	332,101
2023-10-13	10,670.00	10,840.00	10,610.00	10,750.00	10,412.89	222,959
2023-10-12	10,660.00	10,780.00	10,590.00	10,780.00	10,441.95	201,111
2023-10-11	10,490.00	10,730.00	10,490.00	10,670.00	10,335.39	207,297
2023-10-10	10,600.00	10,720.00	10,380.00	10,490.00	10,161.04	298,377
2023-10-06	10,300.00	10,600.00	10,300.00	10,510.00	10,180.41	123,096
2023-10-05	10,390.00	10,680.00	10,360.00	10,360.00	10,035.12	202,437
2023-10-04	10,380.00	10,450.00	10,250.00	10,290.00	9,967.31	209,797
2023-09-27	10,320.00	10,590.00	10,320.00	10,530.00	10,199.79	169,614
2023-09-26	10,790.00	10,820.00	10,350.00	10,440.00	10,112.61	247,268
2023-09-25	10,600.00	10,750.00	10,600.00	10,750.00	10,412.89	124,664
2023-09-22	10,600.00	10,730.00	10,570.00	10,670.00	10,335.39	212,562
2023-09-21	10,920.00	11,010.00	10,610.00	10,710.00	10,374.14	304,116
2023-09-20	11,030.00	11,140.00	10,930.00	11,010.00	10,664.73	226,959
2023-09-19	11,210.00	11,290.00	11,020.00	11,020.00	10,674.42	285,016
2023-09-18	11,250.00	11,730.00	11,140.00	11,150.00	10,800.34	494,805
2023-09-15	11,250.00	11,430.00	11,240.00	11,360.00	11,003.76	181,725
2023-09-14	11,170.00	11,440.00	11,170.00	11,250.00	10,897.21	496,155
2023-09-13	11,270.00	11,460.00	11,110.00	11,170.00	10,819.72	283,086
2023-09-12	11,540.00	11,570.00	11,240.00	11,270.00	10,916.58	305,069
2023-09-11	11,860.00	11,860.00	11,430.00	11,460.00	11,100.62	271,528
2023-09-08	11,890.00	11,890.00	11,670.00	11,780.00	11,410.59	183,043
2023-09-07	11,810.00	11,990.00	11,810.00	11,870.00	11,497.76	193,930
2023-09-06	12,050.00	12,050.00	11,850.00	11,850.00	11,478.39	163,202
2023-09-05	12,030.00	12,230.00	11,960.00	12,030.00	11,652.75	224,531
2023-09-04	12,150.00	12,150.00	11,900.00	12,000.00	11,623.69	225,989
2023-09-01	11,810.00	12,200.00	11,800.00	12,050.00	11,672.12	308,713
2023-08-31	12,060.00	12,060.00	11,760.00	11,810.00	11,439.65	272,970
2023-08-30	12,090.00	12,150.00	12,040.00	12,060.00	11,681.81	137,397
2023-08-29	11,950.00	12,040.00	11,930.00	12,000.00	11,623.69	141,239
2023-08-28	11,930.00	12,070.00	11,870.00	11,930.00	11,555.88	198,008
2023-08-25	11,850.00	12,070.00	11,820.00	11,830.00	11,459.02	224,303
2023-08-24	12,350.00	12,390.00	12,010.00	12,020.00	11,643.06	282,447
2023-08-23	11,810.00	12,150.00	11,710.00	12,120.00	11,739.92	280,520
2023-08-22	12,000.00	12,190.00	11,810.00	11,850.00	11,478.39	236,409
2023-08-21	12,100.00	12,130.00	11,880.00	12,000.00	11,623.69	298,167
2023-08-18	11,640.00	12,070.00	11,470.00	12,040.00	11,662.43	635,445
2023-08-17	11,170.00	11,930.00	11,110.00	11,760.00	11,391.21	947,049
2023-08-16	11,280.00	11,380.00	11,090.00	11,170.00	10,819.72	309,980
2023-08-14	11,460.00	11,490.00	11,240.00	11,300.00	10,945.64	256,755
2023-08-11	11,700.00	11,800.00	11,480.00	11,500.00	11,139.37	292,941
2023-08-10	11,500.00	11,730.00	11,420.00	11,700.00	11,333.09	274,456
2023-08-09	11,450.00	11,610.00	11,410.00	11,560.00	11,197.48	152,590
2023-08-08	11,600.00	11,720.00	11,410.00	11,510.00	11,149.05	245,090
2023-08-07	11,450.00	11,630.00	11,380.00	11,500.00	11,139.37	181,397
2023-08-04	11,650.00	11,700.00	11,500.00	11,560.00	11,197.48	165,242
2023-08-03	11,470.00	11,750.00	11,400.00	11,700.00	11,333.09	295,015

← NewerPage 13 of 21 · 1,228 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.