Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11,670.00	11,850.00	11,410.00	11,600.00	11,236.23	348,160
2023-08-01	11,670.00	11,750.00	11,550.00	11,700.00	11,333.09	324,583
2023-07-31	11,630.00	11,700.00	11,440.00	11,700.00	11,333.09	296,475
2023-07-28	11,550.00	11,750.00	11,320.00	11,530.00	11,168.43	320,792
2023-07-27	10,900.00	11,540.00	10,900.00	11,540.00	11,178.11	521,313
2023-07-26	11,550.00	11,600.00	10,960.00	11,030.00	10,684.11	1,020,395
2023-07-25	11,620.00	11,860.00	11,500.00	11,550.00	11,187.80	529,236
2023-07-24	12,010.00	12,020.00	11,550.00	11,750.00	11,381.53	483,699
2023-07-21	12,270.00	12,340.00	11,890.00	12,070.00	11,691.49	423,618
2023-07-20	12,350.00	12,450.00	12,200.00	12,380.00	11,991.77	406,952
2023-07-19	12,670.00	12,770.00	12,270.00	12,340.00	11,953.02	461,058
2023-07-18	12,800.00	12,830.00	12,520.00	12,670.00	12,272.68	364,189
2023-07-17	12,630.00	12,800.00	12,390.00	12,690.00	12,292.05	357,852
2023-07-14	12,700.00	13,400.00	12,550.00	12,630.00	12,233.93	1,765,017
2023-07-13	12,680.00	12,830.00	12,550.00	12,600.00	12,204.87	362,755
2023-07-12	12,530.00	12,620.00	12,460.00	12,590.00	12,195.18	190,932
2023-07-11	12,320.00	12,530.00	12,320.00	12,530.00	12,137.07	247,313
2023-07-10	12,410.00	12,450.00	12,150.00	12,310.00	11,923.97	303,166
2023-07-07	12,400.00	12,560.00	12,330.00	12,440.00	12,049.89	349,561
2023-07-06	12,680.00	12,840.00	12,440.00	12,460.00	12,069.26	426,837
2023-07-05	12,970.00	13,000.00	12,680.00	12,710.00	12,311.42	384,028
2023-07-04	12,980.00	13,070.00	12,870.00	12,980.00	12,572.95	365,861
2023-07-03	12,800.00	13,090.00	12,800.00	12,880.00	12,476.09	542,482
2023-06-30	12,810.00	12,900.00	12,550.00	12,800.00	12,398.60	383,103
2023-06-29	12,880.00	12,900.00	12,720.00	12,870.00	12,466.40	344,052
2023-06-28	12,740.00	12,900.00	12,720.00	12,830.00	12,427.66	423,293
2023-06-27	12,580.00	12,690.00	12,470.00	12,690.00	12,292.05	299,323
2023-06-26	12,300.00	12,700.00	12,140.00	12,640.00	12,243.62	450,202
2023-06-23	12,320.00	12,550.00	12,300.00	12,420.00	12,030.52	330,917
2023-06-22	12,400.00	12,570.00	12,300.00	12,320.00	11,933.65	333,999
2023-06-21	12,610.00	12,750.00	12,410.00	12,470.00	12,078.95	444,910
2023-06-20	12,640.00	12,750.00	12,410.00	12,720.00	12,321.11	552,608
2023-06-19	13,040.00	13,050.00	12,690.00	12,710.00	12,311.42	613,985
2023-06-16	13,180.00	13,190.00	12,850.00	13,100.00	12,689.19	1,166,309
2023-06-15	12,730.00	13,100.00	12,630.00	12,930.00	12,524.52	1,049,362
2023-06-14	12,910.00	12,920.00	12,500.00	12,810.00	12,408.29	872,989
2023-06-13	12,700.00	12,970.00	12,630.00	12,910.00	12,505.15	1,102,980
2023-06-12	12,630.00	12,660.00	12,480.00	12,600.00	12,204.87	500,240
2023-06-09	12,810.00	12,810.00	12,580.00	12,600.00	12,204.87	528,535
2023-06-08	12,740.00	12,770.00	12,400.00	12,710.00	12,311.42	674,768
2023-06-07	12,700.00	12,910.00	12,570.00	12,720.00	12,321.11	871,185
2023-06-05	12,800.00	12,830.00	12,470.00	12,580.00	12,185.50	796,630
2023-06-02	12,540.00	12,920.00	12,380.00	12,730.00	12,330.79	2,031,215
2023-06-01	12,300.00	12,550.00	12,110.00	12,430.00	12,040.20	806,429
2023-05-31	12,620.00	12,630.00	12,210.00	12,300.00	11,914.28	1,202,440
2023-05-30	12,340.00	12,500.00	12,190.00	12,400.00	12,011.14	1,712,646
2023-05-26	12,160.00	12,350.00	12,020.00	12,100.00	11,720.55	1,113,832
2023-05-25	12,310.00	12,540.00	12,010.00	12,060.00	11,681.81	1,908,048
2023-05-24	12,170.00	12,370.00	12,150.00	12,210.00	11,827.10	1,096,951
2023-05-23	12,520.00	12,690.00	12,270.00	12,280.00	11,894.91	2,018,756
2023-05-22	12,820.00	13,320.00	12,450.00	12,510.00	12,117.69	5,328,269
2023-05-19	12,090.00	14,440.00	11,820.00	12,940.00	12,534.21	33,089,281
2023-05-18	12,750.00	14,020.00	11,930.00	12,000.00	11,623.69	21,052,160
2023-05-17	10,300.00	10,900.00	10,260.00	10,900.00	10,558.18	754,595
2023-05-16	10,570.00	10,660.00	10,280.00	10,290.00	9,967.31	226,069
2023-05-15	10,490.00	10,550.00	10,430.00	10,530.00	10,199.79	142,144
2023-05-12	10,580.00	10,590.00	10,450.00	10,530.00	10,199.79	206,511
2023-05-11	10,710.00	10,760.00	10,530.00	10,650.00	10,316.02	224,773
2023-05-10	10,780.00	10,800.00	10,590.00	10,660.00	10,325.71	116,199
2023-05-09	10,690.00	10,740.00	10,650.00	10,720.00	10,383.83	109,539

← NewerPage 14 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.