Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,350.00	11,550.00	11,100.00	11,250.00	10,681.23	456,130
2022-11-10	11,050.00	11,200.00	10,900.00	11,050.00	10,491.34	162,797
2022-11-09	11,200.00	11,400.00	11,100.00	11,200.00	10,633.75	368,796
2022-11-08	10,750.00	11,050.00	10,650.00	11,050.00	10,491.34	277,139
2022-11-07	10,600.00	10,750.00	10,550.00	10,700.00	10,159.03	122,268
2022-11-04	10,450.00	10,600.00	10,300.00	10,600.00	10,064.09	128,948
2022-11-03	10,400.00	10,650.00	10,350.00	10,450.00	9,921.67	147,111
2022-11-02	10,550.00	10,650.00	10,500.00	10,650.00	10,111.56	87,586
2022-11-01	10,400.00	10,650.00	10,400.00	10,650.00	10,111.56	139,674
2022-10-31	10,500.00	10,550.00	10,350.00	10,450.00	9,921.67	90,654
2022-10-28	10,450.00	10,500.00	10,300.00	10,350.00	9,826.73	90,436
2022-10-27	10,400.00	10,600.00	10,400.00	10,500.00	9,969.14	137,172
2022-10-26	10,450.00	10,450.00	10,250.00	10,400.00	9,874.20	131,501
2022-10-25	10,300.00	10,450.00	10,300.00	10,350.00	9,826.73	125,377
2022-10-24	10,200.00	10,400.00	10,150.00	10,300.00	9,779.26	187,246
2022-10-21	10,150.00	10,150.00	10,000.00	10,000.00	9,494.42	107,861
2022-10-20	9,990.00	10,400.00	9,990.00	10,200.00	9,684.31	504,037
2022-10-19	10,200.00	10,250.00	10,000.00	10,050.00	9,541.89	137,609
2022-10-18	10,150.00	10,250.00	10,000.00	10,200.00	9,684.31	130,648
2022-10-17	9,830.00	10,050.00	9,830.00	10,000.00	9,494.42	113,646
2022-10-14	9,790.00	10,050.00	9,780.00	10,000.00	9,494.42	205,048
2022-10-13	9,970.00	9,990.00	9,620.00	9,620.00	9,133.63	241,650
2022-10-12	9,990.00	10,100.00	9,880.00	10,000.00	9,494.42	188,024
2022-10-11	10,050.00	10,150.00	9,970.00	9,970.00	9,465.94	207,015
2022-10-07	10,400.00	10,500.00	10,250.00	10,250.00	9,731.78	146,518
2022-10-06	10,200.00	10,450.00	10,200.00	10,450.00	9,921.67	140,998
2022-10-05	10,550.00	10,600.00	10,100.00	10,200.00	9,684.31	205,551
2022-10-04	10,300.00	10,450.00	10,250.00	10,400.00	9,874.20	229,423
2022-09-30	9,880.00	10,150.00	9,810.00	10,150.00	9,636.84	362,692
2022-09-29	10,400.00	10,400.00	10,000.00	10,050.00	9,541.89	260,864
2022-09-28	10,450.00	10,450.00	10,050.00	10,100.00	9,589.37	303,034
2022-09-27	10,150.00	10,500.00	10,150.00	10,500.00	9,969.14	255,333
2022-09-26	10,400.00	10,600.00	10,100.00	10,200.00	9,684.31	367,912
2022-09-23	10,850.00	11,050.00	10,600.00	10,600.00	10,064.09	244,284
2022-09-22	11,050.00	11,150.00	10,750.00	11,050.00	10,491.34	256,541
2022-09-21	11,450.00	11,550.00	11,050.00	11,200.00	10,633.75	366,547
2022-09-20	11,700.00	11,900.00	11,450.00	11,550.00	10,966.06	243,038
2022-09-19	12,150.00	12,200.00	11,600.00	11,650.00	11,061.00	930,634
2022-09-16	11,350.00	11,850.00	11,250.00	11,850.00	11,250.89	680,772
2022-09-15	11,150.00	11,350.00	11,100.00	11,100.00	10,538.81	155,213
2022-09-14	11,050.00	11,300.00	11,050.00	11,150.00	10,586.28	172,901
2022-09-13	11,050.00	11,500.00	11,050.00	11,450.00	10,871.11	193,774
2022-09-08	11,150.00	11,300.00	11,100.00	11,100.00	10,538.81	280,804
2022-09-07	11,150.00	11,200.00	10,950.00	11,000.00	10,443.87	124,459
2022-09-06	11,150.00	11,400.00	11,100.00	11,250.00	10,681.23	131,385
2022-09-05	11,150.00	11,300.00	11,050.00	11,100.00	10,538.81	106,041
2022-09-02	11,200.00	11,300.00	11,100.00	11,150.00	10,586.28	126,964
2022-09-01	11,450.00	11,450.00	11,150.00	11,150.00	10,586.28	161,617
2022-08-31	11,400.00	11,650.00	11,250.00	11,550.00	10,966.06	128,606
2022-08-30	11,100.00	11,500.00	11,100.00	11,450.00	10,871.11	128,665
2022-08-29	11,150.00	11,250.00	11,000.00	11,050.00	10,491.34	177,976
2022-08-26	11,600.00	11,750.00	11,450.00	11,500.00	10,918.59	162,800
2022-08-25	11,350.00	11,600.00	11,300.00	11,550.00	10,966.06	141,446
2022-08-24	11,450.00	11,550.00	11,200.00	11,400.00	10,823.64	132,709
2022-08-23	11,050.00	11,600.00	11,000.00	11,350.00	10,776.17	254,641
2022-08-22	11,450.00	11,500.00	11,200.00	11,200.00	10,633.75	148,389
2022-08-19	11,550.00	11,700.00	11,450.00	11,550.00	10,966.06	211,172
2022-08-18	11,350.00	11,550.00	11,200.00	11,550.00	10,966.06	153,645
2022-08-17	11,300.00	11,500.00	11,300.00	11,450.00	10,871.11	161,441
2022-08-16	11,600.00	11,600.00	11,350.00	11,400.00	10,823.64	187,176

← NewerPage 17 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.