Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,310.00 | 8,900.00 | 8,160.00 | 8,780.00 | 8,780.00 | 469,043 |
| 2026-07-20 | 8,740.00 | 8,990.00 | 8,440.00 | 8,460.00 | 8,460.00 | 185,968 |
| 2026-07-16 | 9,350.00 | 9,370.00 | 8,900.00 | 9,090.00 | 9,090.00 | 220,264 |
| 2026-07-15 | 9,440.00 | 9,650.00 | 9,370.00 | 9,600.00 | 9,600.00 | 281,197 |
| 2026-07-14 | 9,070.00 | 9,450.00 | 8,530.00 | 9,040.00 | 9,040.00 | 415,531 |
| 2026-07-13 | 9,930.00 | 10,240.00 | 9,120.00 | 9,180.00 | 9,180.00 | 318,962 |
| 2026-07-10 | 9,700.00 | 10,200.00 | 9,510.00 | 10,060.00 | 10,060.00 | 354,715 |
| 2026-07-09 | 9,000.00 | 9,750.00 | 8,980.00 | 9,490.00 | 9,490.00 | 590,163 |
| 2026-07-08 | 9,290.00 | 9,570.00 | 8,990.00 | 9,090.00 | 9,090.00 | 329,234 |
| 2026-07-07 | 9,710.00 | 9,970.00 | 9,460.00 | 9,670.00 | 9,670.00 | 381,142 |
| 2026-07-06 | 10,130.00 | 10,250.00 | 9,660.00 | 9,950.00 | 9,950.00 | 331,676 |
| 2026-07-03 | 10,010.00 | 10,290.00 | 9,510.00 | 10,250.00 | 10,250.00 | 409,276 |
| 2026-07-02 | 10,980.00 | 11,040.00 | 10,040.00 | 10,120.00 | 10,120.00 | 462,138 |
| 2026-07-01 | 11,250.00 | 11,550.00 | 10,920.00 | 11,340.00 | 11,340.00 | 398,259 |
| 2026-06-30 | 11,630.00 | 11,880.00 | 11,070.00 | 11,110.00 | 11,110.00 | 419,958 |
| 2026-06-29 | 10,650.00 | 11,710.00 | 10,650.00 | 11,710.00 | 11,710.00 | 684,608 |
| 2026-06-26 | 11,240.00 | 11,500.00 | 10,500.00 | 10,730.00 | 10,730.00 | 533,990 |
| 2026-06-25 | 12,390.00 | 12,400.00 | 11,510.00 | 11,510.00 | 11,510.00 | 695,025 |
| 2026-06-24 | 11,250.00 | 12,100.00 | 11,220.00 | 11,950.00 | 11,950.00 | 855,322 |
| 2026-06-23 | 12,290.00 | 12,300.00 | 11,270.00 | 11,340.00 | 11,340.00 | 735,475 |
| 2026-06-22 | 11,790.00 | 12,680.00 | 11,790.00 | 12,540.00 | 12,540.00 | 656,851 |
| 2026-06-19 | 13,080.00 | 13,510.00 | 12,020.00 | 12,170.00 | 12,170.00 | 1,358,754 |
| 2026-06-18 | 12,930.00 | 12,980.00 | 12,480.00 | 12,780.00 | 12,780.00 | 457,183 |
| 2026-06-17 | 12,800.00 | 13,100.00 | 12,640.00 | 13,070.00 | 13,070.00 | 409,839 |
| 2026-06-16 | 13,400.00 | 13,550.00 | 12,890.00 | 13,070.00 | 13,070.00 | 580,721 |
| 2026-06-15 | 13,610.00 | 13,620.00 | 13,000.00 | 13,160.00 | 13,160.00 | 677,304 |
| 2026-06-12 | 14,000.00 | 14,030.00 | 13,130.00 | 13,200.00 | 13,200.00 | 1,372,232 |
| 2026-06-11 | 12,630.00 | 13,430.00 | 12,230.00 | 13,200.00 | 13,200.00 | 3,764,442 |
| 2026-06-10 | 12,860.00 | 14,140.00 | 12,500.00 | 13,150.00 | 13,150.00 | 1,131,834 |
| 2026-06-09 | 13,870.00 | 14,000.00 | 12,810.00 | 13,470.00 | 13,470.00 | 1,926,692 |
| 2026-06-08 | 11,180.00 | 12,040.00 | 11,030.00 | 11,580.00 | 11,580.00 | 607,401 |
| 2026-06-05 | 13,600.00 | 13,710.00 | 12,900.00 | 12,900.00 | 12,900.00 | 605,724 |
| 2026-06-04 | 13,920.00 | 14,430.00 | 13,590.00 | 14,000.00 | 14,000.00 | 838,218 |
| 2026-06-02 | 14,050.00 | 15,920.00 | 13,730.00 | 13,930.00 | 13,930.00 | 3,053,419 |
| 2026-06-01 | 13,860.00 | 14,200.00 | 13,210.00 | 13,800.00 | 13,800.00 | 1,375,721 |
| 2026-05-29 | 13,950.00 | 13,980.00 | 12,760.00 | 12,890.00 | 12,890.00 | 834,912 |
| 2026-05-28 | 13,930.00 | 14,150.00 | 13,050.00 | 13,660.00 | 13,660.00 | 975,422 |
| 2026-05-27 | 16,130.00 | 16,140.00 | 14,130.00 | 14,190.00 | 14,190.00 | 1,557,353 |
| 2026-05-26 | 15,300.00 | 15,300.00 | 14,810.00 | 14,980.00 | 14,980.00 | 996,940 |
| 2026-05-22 | 15,470.00 | 15,570.00 | 14,810.00 | 15,080.00 | 15,080.00 | 1,048,954 |
| 2026-05-21 | 15,560.00 | 15,800.00 | 15,200.00 | 15,670.00 | 15,670.00 | 1,755,345 |
| 2026-05-20 | 15,400.00 | 15,680.00 | 13,900.00 | 14,440.00 | 14,440.00 | 2,378,019 |
| 2026-05-19 | 14,940.00 | 15,070.00 | 13,900.00 | 14,250.00 | 14,250.00 | 1,163,311 |
| 2026-05-18 | 15,000.00 | 15,910.00 | 14,330.00 | 15,400.00 | 15,400.00 | 1,319,081 |
| 2026-05-15 | 17,780.00 | 17,780.00 | 15,700.00 | 16,120.00 | 16,120.00 | 2,679,374 |
| 2026-05-14 | 17,390.00 | 18,440.00 | 17,020.00 | 18,280.00 | 18,280.00 | 5,132,562 |
| 2026-05-13 | 15,550.00 | 18,390.00 | 15,400.00 | 17,690.00 | 17,690.00 | 5,935,529 |
| 2026-05-12 | 17,690.00 | 17,700.00 | 15,330.00 | 16,490.00 | 16,490.00 | 2,366,127 |
| 2026-05-11 | 18,330.00 | 18,340.00 | 16,800.00 | 17,060.00 | 17,060.00 | 2,931,855 |
| 2026-05-08 | 16,160.00 | 18,000.00 | 16,160.00 | 18,000.00 | 18,000.00 | 2,821,904 |
| 2026-05-07 | 16,680.00 | 16,680.00 | 15,940.00 | 16,620.00 | 16,620.00 | 1,701,156 |
| 2026-05-06 | 17,950.00 | 17,950.00 | 16,390.00 | 16,700.00 | 16,700.00 | 2,875,289 |
| 2026-05-04 | 18,680.00 | 18,960.00 | 17,530.00 | 17,930.00 | 17,930.00 | 6,131,416 |
| 2026-04-30 | 16,000.00 | 17,440.00 | 15,120.00 | 16,510.00 | 16,510.00 | 14,239,340 |
| 2026-04-29 | 14,160.00 | 14,410.00 | 13,550.00 | 14,320.00 | 14,320.00 | 2,101,953 |
| 2026-04-28 | 16,300.00 | 16,330.00 | 14,600.00 | 14,800.00 | 14,800.00 | 7,735,308 |
| 2026-04-27 | 13,340.00 | 14,540.00 | 13,070.00 | 14,540.00 | 14,540.00 | 9,202,911 |
| 2026-04-24 | 11,020.00 | 11,360.00 | 10,750.00 | 11,190.00 | 11,190.00 | 1,233,031 |
| 2026-04-23 | 11,220.00 | 11,290.00 | 10,690.00 | 10,980.00 | 10,980.00 | 1,051,088 |
| 2026-04-22 | 10,670.00 | 10,770.00 | 10,400.00 | 10,770.00 | 10,770.00 | 541,714 |
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.