Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,550.00	12,600.00	12,250.00	12,450.00	11,820.56	294,844
2022-05-17	12,000.00	12,450.00	12,000.00	12,400.00	11,773.08	201,920
2022-05-16	12,100.00	12,250.00	12,000.00	12,100.00	11,488.25	202,406
2022-05-13	11,750.00	12,000.00	11,750.00	12,000.00	11,393.31	245,293
2022-05-12	12,150.00	12,200.00	11,700.00	11,750.00	11,155.95	652,730
2022-05-11	12,500.00	12,700.00	12,300.00	12,400.00	11,773.08	474,672
2022-05-10	12,550.00	12,850.00	12,400.00	12,600.00	11,962.97	400,897
2022-05-09	13,150.00	13,150.00	12,800.00	12,850.00	12,200.33	377,974
2022-05-06	13,450.00	13,450.00	13,100.00	13,200.00	12,532.64	461,674
2022-05-04	13,700.00	13,700.00	13,550.00	13,600.00	12,912.42	111,433
2022-05-03	13,600.00	13,700.00	13,500.00	13,650.00	12,959.89	178,630
2022-05-02	13,450.00	13,600.00	13,350.00	13,500.00	12,817.47	129,387
2022-04-29	13,500.00	13,650.00	13,400.00	13,600.00	12,912.42	208,448
2022-04-28	13,350.00	13,450.00	13,150.00	13,400.00	12,722.53	183,692
2022-04-27	13,200.00	13,300.00	13,150.00	13,300.00	12,627.58	194,067
2022-04-26	13,400.00	13,600.00	13,350.00	13,450.00	12,770.00	164,973
2022-04-25	13,650.00	13,650.00	13,350.00	13,350.00	12,675.05	256,400
2022-04-22	13,800.00	13,900.00	13,600.00	13,750.00	13,054.83	245,499
2022-04-21	13,800.00	14,000.00	13,800.00	13,850.00	13,149.78	245,465
2022-04-20	13,900.00	13,900.00	13,700.00	13,800.00	13,102.30	123,492
2022-04-19	13,550.00	13,900.00	13,550.00	13,850.00	13,149.78	293,536
2022-04-18	13,550.00	13,600.00	13,450.00	13,550.00	12,864.94	122,899
2022-04-15	13,550.00	13,600.00	13,450.00	13,500.00	12,817.47	193,960
2022-04-14	13,650.00	13,750.00	13,550.00	13,650.00	12,959.89	181,082
2022-04-13	13,400.00	13,650.00	13,350.00	13,650.00	12,959.89	189,421
2022-04-12	13,400.00	13,500.00	13,300.00	13,450.00	12,770.00	181,013
2022-04-11	13,600.00	13,750.00	13,500.00	13,550.00	12,864.94	203,448
2022-04-08	13,650.00	13,700.00	13,450.00	13,700.00	13,007.36	166,714
2022-04-07	13,600.00	13,650.00	13,350.00	13,600.00	12,912.42	302,416
2022-04-06	14,000.00	14,000.00	13,650.00	13,700.00	13,007.36	403,445
2022-04-05	14,000.00	14,150.00	13,950.00	14,050.00	13,339.66	198,050
2022-04-04	14,000.00	14,050.00	13,900.00	14,050.00	13,339.66	222,245
2022-04-01	14,000.00	14,050.00	13,900.00	14,000.00	13,292.19	208,112
2022-03-31	14,100.00	14,150.00	14,000.00	14,100.00	13,387.14	165,210
2022-03-30	14,150.00	14,200.00	14,000.00	14,050.00	13,339.66	263,495
2022-03-29	14,050.00	14,100.00	13,900.00	14,050.00	13,339.66	228,925
2022-03-28	14,000.00	14,050.00	13,800.00	13,950.00	13,244.72	242,721
2022-03-25	14,050.00	14,150.00	13,950.00	13,950.00	13,244.72	377,015
2022-03-24	13,850.00	13,950.00	13,700.00	13,950.00	13,244.72	274,528
2022-03-23	13,950.00	14,100.00	13,800.00	13,850.00	13,149.78	331,258
2022-03-22	13,650.00	13,950.00	13,600.00	13,900.00	13,197.25	295,041
2022-03-21	13,850.00	13,900.00	13,650.00	13,650.00	12,959.89	231,154
2022-03-18	13,800.00	13,800.00	13,600.00	13,800.00	13,102.30	331,949
2022-03-17	13,750.00	13,800.00	13,650.00	13,750.00	13,054.83	473,728
2022-03-16	13,350.00	13,550.00	13,300.00	13,550.00	12,864.94	244,458
2022-03-15	13,300.00	13,350.00	13,100.00	13,200.00	12,532.64	258,629
2022-03-14	13,500.00	13,550.00	13,200.00	13,300.00	12,627.58	280,315
2022-03-11	13,500.00	13,550.00	13,350.00	13,550.00	12,864.94	232,995
2022-03-10	13,650.00	13,650.00	13,350.00	13,450.00	12,770.00	400,567
2022-03-08	13,100.00	13,450.00	13,100.00	13,300.00	12,627.58	337,977
2022-03-07	13,350.00	13,400.00	13,200.00	13,300.00	12,627.58	243,409
2022-03-04	13,650.00	13,650.00	13,400.00	13,500.00	12,817.47	303,025
2022-03-03	13,650.00	13,750.00	13,550.00	13,650.00	12,959.89	349,888
2022-03-02	13,350.00	13,550.00	13,200.00	13,500.00	12,817.47	288,362
2022-02-28	13,200.00	13,350.00	13,100.00	13,300.00	12,627.58	310,403
2022-02-25	13,200.00	13,400.00	13,100.00	13,250.00	12,580.11	419,827
2022-02-24	13,300.00	13,300.00	12,950.00	13,050.00	12,390.22	572,594
2022-02-23	13,350.00	13,450.00	13,200.00	13,400.00	12,722.53	274,352
2022-02-22	13,300.00	13,450.00	13,200.00	13,250.00	12,580.11	359,592
2022-02-21	13,300.00	13,550.00	13,150.00	13,550.00	12,864.94	345,667

← NewerPage 19 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.