Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,200.00	11,450.00	11,200.00	11,350.00	10,776.17	216,817
2022-08-11	11,000.00	11,300.00	11,000.00	11,300.00	10,728.70	362,498
2022-08-10	11,050.00	11,100.00	10,850.00	10,850.00	10,301.45	210,063
2022-08-09	11,250.00	11,300.00	11,000.00	11,200.00	10,633.75	187,698
2022-08-08	11,350.00	11,350.00	11,150.00	11,300.00	10,728.70	73,602
2022-08-05	11,150.00	11,350.00	11,100.00	11,350.00	10,776.17	146,708
2022-08-04	11,150.00	11,250.00	11,100.00	11,150.00	10,586.28	106,286
2022-08-03	10,950.00	11,150.00	10,950.00	11,100.00	10,538.81	71,583
2022-08-02	11,000.00	11,200.00	10,900.00	11,000.00	10,443.87	116,271
2022-08-01	11,250.00	11,250.00	11,000.00	11,100.00	10,538.81	203,019
2022-07-29	11,200.00	11,350.00	11,150.00	11,300.00	10,728.70	163,361
2022-07-28	11,200.00	11,300.00	11,000.00	11,150.00	10,586.28	172,520
2022-07-27	11,000.00	11,050.00	10,900.00	11,050.00	10,491.34	94,757
2022-07-26	10,900.00	11,100.00	10,850.00	11,000.00	10,443.87	69,526
2022-07-25	10,800.00	11,000.00	10,800.00	10,950.00	10,396.39	94,771
2022-07-22	10,950.00	11,150.00	10,850.00	10,850.00	10,301.45	160,229
2022-07-21	10,900.00	11,000.00	10,750.00	11,000.00	10,443.87	112,891
2022-07-20	11,100.00	11,100.00	10,800.00	10,850.00	10,301.45	182,753
2022-07-19	10,800.00	10,900.00	10,700.00	10,900.00	10,348.92	99,669
2022-07-18	10,800.00	11,000.00	10,750.00	10,850.00	10,301.45	227,903
2022-07-15	10,600.00	10,750.00	10,300.00	10,600.00	10,064.09	172,591
2022-07-14	10,400.00	10,650.00	10,250.00	10,550.00	10,016.62	130,476
2022-07-13	10,150.00	10,500.00	10,150.00	10,450.00	9,921.67	120,943
2022-07-12	10,400.00	10,450.00	10,100.00	10,150.00	9,636.84	185,347
2022-07-11	10,600.00	10,650.00	10,450.00	10,550.00	10,016.62	123,293
2022-07-08	10,750.00	10,800.00	10,600.00	10,600.00	10,064.09	118,306
2022-07-07	10,450.00	11,100.00	10,400.00	10,650.00	10,111.56	357,158
2022-07-06	10,550.00	10,750.00	10,400.00	10,400.00	9,874.20	162,533
2022-07-05	10,250.00	10,650.00	10,200.00	10,550.00	10,016.62	197,747
2022-07-04	10,200.00	10,300.00	10,000.00	10,150.00	9,636.84	217,356
2022-07-01	10,500.00	10,650.00	10,150.00	10,150.00	9,636.84	235,287
2022-06-30	10,700.00	10,750.00	10,500.00	10,500.00	9,969.14	166,138
2022-06-29	10,700.00	10,850.00	10,600.00	10,800.00	10,253.98	159,540
2022-06-28	10,950.00	11,050.00	10,750.00	10,950.00	10,396.39	126,352
2022-06-27	10,900.00	11,050.00	10,600.00	10,950.00	10,396.39	262,182
2022-06-24	10,150.00	10,800.00	10,150.00	10,800.00	10,253.98	229,669
2022-06-23	10,300.00	10,700.00	10,200.00	10,200.00	9,684.31	533,840
2022-06-22	11,150.00	11,250.00	10,400.00	10,400.00	9,874.20	322,906
2022-06-21	10,950.00	11,150.00	10,750.00	11,100.00	10,538.81	287,353
2022-06-20	11,550.00	11,650.00	10,850.00	11,000.00	10,443.87	379,687
2022-06-17	11,450.00	11,650.00	11,350.00	11,550.00	10,966.06	299,413
2022-06-16	12,250.00	12,300.00	11,750.00	11,800.00	11,203.42	239,045
2022-06-15	11,950.00	12,100.00	11,850.00	11,950.00	11,345.84	303,218
2022-06-14	11,800.00	12,100.00	11,750.00	12,100.00	11,488.25	278,618
2022-06-13	12,350.00	12,400.00	12,100.00	12,100.00	11,488.25	252,789
2022-06-10	12,550.00	12,800.00	12,400.00	12,800.00	12,152.86	137,151
2022-06-09	12,500.00	12,700.00	12,450.00	12,700.00	12,057.92	209,316
2022-06-08	12,700.00	12,800.00	12,550.00	12,600.00	11,962.97	125,864
2022-06-07	12,800.00	12,800.00	12,550.00	12,700.00	12,057.92	162,878
2022-06-03	12,800.00	12,850.00	12,700.00	12,800.00	12,152.86	100,491
2022-06-02	12,650.00	12,750.00	12,550.00	12,750.00	12,105.39	124,240
2022-05-31	12,650.00	12,800.00	12,450.00	12,800.00	12,152.86	236,707
2022-05-30	12,400.00	12,650.00	12,400.00	12,650.00	12,010.44	228,698
2022-05-27	12,350.00	12,450.00	12,300.00	12,350.00	11,725.61	88,979
2022-05-26	12,250.00	12,450.00	12,150.00	12,250.00	11,630.67	126,083
2022-05-25	12,200.00	12,450.00	12,100.00	12,300.00	11,678.14	136,876
2022-05-24	12,450.00	12,450.00	12,100.00	12,150.00	11,535.72	155,860
2022-05-23	12,450.00	12,550.00	12,300.00	12,450.00	11,820.56	164,619
2022-05-20	12,300.00	12,450.00	12,300.00	12,450.00	11,820.56	114,736
2022-05-19	12,100.00	12,350.00	12,100.00	12,300.00	11,678.14	181,174

← NewerPage 18 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.