Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,960.00	11,330.00	10,920.00	11,290.00	10,935.95	364,964
2023-02-07	10,680.00	10,950.00	10,680.00	10,910.00	10,567.87	140,944
2023-02-06	10,810.00	10,880.00	10,680.00	10,710.00	10,374.14	105,009
2023-02-03	10,940.00	10,940.00	10,790.00	10,900.00	10,558.18	147,129
2023-02-02	10,780.00	10,950.00	10,780.00	10,900.00	10,558.18	184,609
2023-02-01	10,690.00	10,800.00	10,620.00	10,720.00	10,383.83	126,477
2023-01-31	10,660.00	10,820.00	10,650.00	10,660.00	10,325.71	156,853
2023-01-30	10,770.00	10,820.00	10,700.00	10,740.00	10,403.20	146,241
2023-01-27	10,750.00	10,830.00	10,690.00	10,790.00	10,451.63	162,417
2023-01-26	10,660.00	10,750.00	10,620.00	10,730.00	10,393.51	127,910
2023-01-25	10,680.00	10,740.00	10,640.00	10,680.00	10,345.08	152,140
2023-01-20	10,600.00	10,700.00	10,450.00	10,550.00	10,219.16	93,900
2023-01-19	10,450.00	10,600.00	10,350.00	10,600.00	10,267.59	137,229
2023-01-18	10,500.00	10,550.00	10,350.00	10,550.00	10,219.16	113,468
2023-01-17	10,600.00	10,750.00	10,400.00	10,500.00	10,170.73	242,728
2023-01-16	10,650.00	10,700.00	10,550.00	10,600.00	10,267.59	119,952
2023-01-13	10,600.00	10,750.00	10,500.00	10,600.00	10,267.59	156,104
2023-01-12	10,750.00	10,750.00	10,550.00	10,700.00	10,364.45	107,110
2023-01-11	10,600.00	10,800.00	10,600.00	10,650.00	10,316.02	155,614
2023-01-10	10,550.00	10,650.00	10,450.00	10,500.00	10,170.73	118,444
2023-01-09	10,500.00	10,650.00	10,500.00	10,600.00	10,267.59	123,684
2023-01-06	10,200.00	10,500.00	10,200.00	10,450.00	10,122.29	151,847
2023-01-05	10,300.00	10,350.00	10,150.00	10,300.00	9,977.00	146,499
2023-01-04	9,940.00	10,300.00	9,940.00	10,250.00	9,928.57	111,052
2023-01-03	9,800.00	10,100.00	9,800.00	10,050.00	9,734.84	149,386
2023-01-02	10,100.00	10,250.00	9,910.00	9,940.00	9,628.29	155,457
2022-12-29	10,400.00	10,450.00	10,050.00	10,100.00	9,783.27	207,301
2022-12-28	10,950.00	11,000.00	10,450.00	10,500.00	10,170.73	314,022
2022-12-27	11,100.00	11,200.00	10,950.00	11,100.00	10,538.81	273,152
2022-12-26	10,850.00	11,100.00	10,750.00	11,050.00	10,491.34	175,413
2022-12-23	10,900.00	10,950.00	10,750.00	10,900.00	10,348.92	137,342
2022-12-22	10,950.00	11,150.00	10,950.00	11,050.00	10,491.34	171,145
2022-12-21	10,700.00	10,950.00	10,650.00	10,950.00	10,396.39	102,664
2022-12-20	10,750.00	10,900.00	10,600.00	10,650.00	10,111.56	91,313
2022-12-19	10,900.00	10,900.00	10,600.00	10,800.00	10,253.98	72,678
2022-12-16	10,850.00	10,900.00	10,700.00	10,750.00	10,206.50	126,621
2022-12-15	10,950.00	11,150.00	10,900.00	11,000.00	10,443.87	98,217
2022-12-14	11,000.00	11,150.00	10,950.00	11,100.00	10,538.81	140,183
2022-12-13	10,700.00	10,950.00	10,650.00	10,900.00	10,348.92	120,845
2022-12-12	10,650.00	10,800.00	10,600.00	10,700.00	10,159.03	92,761
2022-12-09	10,750.00	10,900.00	10,600.00	10,800.00	10,253.98	133,966
2022-12-08	10,700.00	10,800.00	10,600.00	10,600.00	10,064.09	217,397
2022-12-07	10,800.00	10,900.00	10,600.00	10,700.00	10,159.03	130,229
2022-12-06	10,900.00	10,950.00	10,850.00	10,850.00	10,301.45	74,119
2022-12-05	10,950.00	11,100.00	10,900.00	10,950.00	10,396.39	113,715
2022-12-02	11,200.00	11,250.00	10,900.00	10,900.00	10,348.92	137,271
2022-12-01	11,300.00	11,400.00	11,150.00	11,250.00	10,681.23	183,047
2022-11-30	11,150.00	11,300.00	11,050.00	11,100.00	10,538.81	115,616
2022-11-29	10,950.00	11,200.00	10,850.00	11,100.00	10,538.81	105,318
2022-11-28	11,100.00	11,150.00	10,850.00	11,000.00	10,443.87	133,575
2022-11-25	11,250.00	11,350.00	11,150.00	11,200.00	10,633.75	71,633
2022-11-24	11,250.00	11,400.00	11,200.00	11,300.00	10,728.70	116,157
2022-11-23	11,200.00	11,300.00	11,100.00	11,250.00	10,681.23	107,833
2022-11-22	11,150.00	11,300.00	11,050.00	11,100.00	10,538.81	110,324
2022-11-21	11,450.00	11,450.00	11,100.00	11,150.00	10,586.28	168,668
2022-11-18	11,200.00	11,700.00	11,200.00	11,450.00	10,871.11	281,102
2022-11-17	11,250.00	11,400.00	11,200.00	11,250.00	10,681.23	119,576
2022-11-16	11,350.00	11,500.00	11,250.00	11,300.00	10,728.70	218,671
2022-11-15	10,950.00	11,300.00	10,950.00	11,250.00	10,681.23	202,095
2022-11-14	11,250.00	11,250.00	10,900.00	11,000.00	10,443.87	285,880

← NewerPage 16 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.