Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,550.00	10,870.00	10,550.00	10,790.00	10,451.63	166,198
2023-05-04	10,550.00	10,620.00	10,490.00	10,530.00	10,199.79	144,525
2023-05-03	10,560.00	10,680.00	10,520.00	10,610.00	10,277.28	109,222
2023-05-02	10,610.00	10,730.00	10,500.00	10,700.00	10,364.45	115,300
2023-04-28	10,770.00	10,830.00	10,600.00	10,640.00	10,306.34	195,085
2023-04-27	10,750.00	10,830.00	10,520.00	10,760.00	10,422.57	170,529
2023-04-26	10,600.00	10,810.00	10,550.00	10,670.00	10,335.39	230,983
2023-04-25	10,640.00	10,780.00	10,410.00	10,600.00	10,267.59	316,895
2023-04-24	10,850.00	10,880.00	10,620.00	10,630.00	10,296.65	202,520
2023-04-21	10,900.00	11,080.00	10,800.00	10,810.00	10,471.00	218,098
2023-04-20	11,240.00	11,240.00	10,950.00	10,960.00	10,616.30	288,473
2023-04-19	11,200.00	11,440.00	11,160.00	11,220.00	10,868.15	252,974
2023-04-18	11,450.00	11,450.00	11,080.00	11,150.00	10,800.34	442,413
2023-04-17	11,340.00	11,470.00	11,160.00	11,440.00	11,081.25	493,456
2023-04-14	11,210.00	11,460.00	11,070.00	11,100.00	10,751.91	552,109
2023-04-13	11,040.00	11,150.00	10,970.00	11,100.00	10,751.91	270,621
2023-04-12	11,040.00	11,070.00	10,830.00	11,070.00	10,722.85	253,699
2023-04-11	10,840.00	11,060.00	10,780.00	11,000.00	10,655.05	353,122
2023-04-10	11,100.00	11,100.00	10,760.00	10,810.00	10,471.00	362,825
2023-04-07	10,980.00	11,120.00	10,880.00	11,090.00	10,742.22	280,159
2023-04-06	11,080.00	11,080.00	10,840.00	10,860.00	10,519.44	287,460
2023-04-05	11,140.00	11,310.00	11,080.00	11,130.00	10,780.97	187,670
2023-04-04	11,320.00	11,320.00	11,140.00	11,230.00	10,877.83	282,168
2023-04-03	11,520.00	11,520.00	11,070.00	11,370.00	11,013.44	365,691
2023-03-31	11,660.00	11,710.00	11,400.00	11,500.00	11,139.37	359,904
2023-03-30	11,360.00	11,740.00	11,260.00	11,620.00	11,255.60	781,643
2023-03-29	11,320.00	11,430.00	11,040.00	11,250.00	10,897.21	409,809
2023-03-28	11,100.00	11,250.00	10,960.00	11,250.00	10,897.21	329,865
2023-03-27	10,970.00	11,110.00	10,820.00	11,030.00	10,684.11	313,240
2023-03-24	10,500.00	10,990.00	10,410.00	10,970.00	10,625.99	555,809
2023-03-23	10,410.00	10,610.00	10,370.00	10,490.00	10,161.04	181,685
2023-03-22	10,530.00	10,600.00	10,370.00	10,530.00	10,199.79	110,266
2023-03-21	10,570.00	10,640.00	10,440.00	10,480.00	10,151.35	111,683
2023-03-20	10,670.00	10,700.00	10,520.00	10,560.00	10,228.84	121,961
2023-03-17	10,380.00	10,700.00	10,310.00	10,680.00	10,345.08	285,706
2023-03-16	10,150.00	10,380.00	10,030.00	10,230.00	9,909.19	185,185
2023-03-15	10,260.00	10,330.00	10,170.00	10,220.00	9,899.51	146,680
2023-03-14	10,470.00	10,470.00	10,110.00	10,120.00	9,802.64	211,441
2023-03-13	10,320.00	10,590.00	10,210.00	10,580.00	10,248.22	191,268
2023-03-10	10,530.00	10,540.00	10,370.00	10,420.00	10,093.23	204,833
2023-03-09	10,600.00	10,650.00	10,470.00	10,650.00	10,316.02	251,123
2023-03-08	10,870.00	10,870.00	10,560.00	10,600.00	10,267.59	272,468
2023-03-07	10,930.00	10,990.00	10,830.00	10,930.00	10,587.24	148,463
2023-03-06	10,810.00	11,000.00	10,770.00	10,980.00	10,635.67	186,759
2023-03-03	10,790.00	10,920.00	10,730.00	10,800.00	10,461.32	155,447
2023-03-02	10,960.00	11,020.00	10,760.00	10,770.00	10,432.26	203,251
2023-02-28	10,850.00	11,060.00	10,760.00	10,960.00	10,616.30	169,560
2023-02-27	10,980.00	10,980.00	10,730.00	10,780.00	10,441.95	154,634
2023-02-24	11,060.00	11,270.00	10,920.00	10,980.00	10,635.67	216,054
2023-02-23	10,810.00	10,990.00	10,800.00	10,960.00	10,616.30	122,298
2023-02-22	10,990.00	10,990.00	10,750.00	10,770.00	10,432.26	205,392
2023-02-21	11,160.00	11,210.00	11,000.00	11,110.00	10,761.60	116,085
2023-02-20	10,960.00	11,240.00	10,750.00	11,170.00	10,819.72	210,025
2023-02-17	10,990.00	11,140.00	10,900.00	10,940.00	10,596.93	166,534
2023-02-16	10,990.00	11,180.00	10,990.00	11,080.00	10,732.54	201,364
2023-02-15	11,100.00	11,120.00	10,900.00	10,900.00	10,558.18	201,535
2023-02-14	10,740.00	11,120.00	10,740.00	11,080.00	10,732.54	241,988
2023-02-13	10,920.00	10,940.00	10,630.00	10,690.00	10,354.77	198,578
2023-02-10	11,140.00	11,180.00	10,920.00	10,950.00	10,606.61	243,818
2023-02-09	11,190.00	11,350.00	11,070.00	11,240.00	10,887.52	280,779

← NewerPage 15 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.