Seoul Semiconductor Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,100.00	13,500.00	13,050.00	13,450.00	12,770.00	427,069
2022-02-17	13,550.00	13,700.00	13,300.00	13,400.00	12,722.53	979,137
2022-02-16	13,350.00	13,600.00	13,200.00	13,600.00	12,912.42	606,376
2022-02-15	13,150.00	13,400.00	13,000.00	13,050.00	12,390.22	614,808
2022-02-14	13,400.00	13,550.00	13,150.00	13,200.00	12,532.64	960,833
2022-02-11	14,300.00	14,350.00	13,750.00	13,750.00	13,054.83	1,480,291
2022-02-10	15,100.00	15,100.00	14,550.00	14,600.00	13,861.86	594,525
2022-02-09	14,850.00	15,000.00	14,700.00	14,900.00	14,146.69	361,526
2022-02-08	15,200.00	15,200.00	14,550.00	14,650.00	13,909.33	578,886
2022-02-07	15,100.00	15,250.00	14,750.00	15,150.00	14,384.05	395,861
2022-02-04	14,800.00	15,200.00	14,800.00	15,000.00	14,241.63	419,848
2022-02-03	15,150.00	15,250.00	14,850.00	14,850.00	14,099.22	513,895
2022-01-28	14,300.00	14,950.00	14,100.00	14,800.00	14,051.75	616,540
2022-01-27	14,950.00	15,200.00	14,300.00	14,300.00	13,577.02	730,239
2022-01-26	15,250.00	15,350.00	14,750.00	14,800.00	14,051.75	610,226
2022-01-25	15,650.00	15,800.00	15,100.00	15,150.00	14,384.05	848,361
2022-01-24	15,500.00	15,850.00	15,300.00	15,550.00	14,763.83	615,385
2022-01-21	16,400.00	16,400.00	15,400.00	15,700.00	14,906.24	1,322,966
2022-01-20	16,250.00	16,550.00	15,900.00	16,500.00	15,665.80	697,548
2022-01-19	15,950.00	16,400.00	15,800.00	16,200.00	15,380.97	832,795
2022-01-18	17,100.00	17,500.00	16,250.00	16,350.00	15,523.38	2,249,108
2022-01-17	16,750.00	16,950.00	16,500.00	16,850.00	15,998.10	965,531
2022-01-14	16,000.00	17,300.00	15,900.00	16,650.00	15,808.21	2,886,959
2022-01-13	16,650.00	16,700.00	16,100.00	16,250.00	15,428.44	1,093,492
2022-01-12	16,800.00	17,000.00	16,500.00	16,600.00	15,760.74	1,241,479
2022-01-11	15,800.00	17,000.00	15,650.00	16,550.00	15,713.27	5,108,001
2022-01-10	15,250.00	15,700.00	15,100.00	15,650.00	14,858.77	946,223
2022-01-07	15,100.00	15,250.00	15,000.00	15,100.00	14,336.58	212,388
2022-01-06	14,800.00	15,250.00	14,800.00	15,000.00	14,241.63	366,605
2022-01-05	15,300.00	15,300.00	14,900.00	15,000.00	14,241.63	396,247
2022-01-04	15,700.00	15,700.00	15,250.00	15,300.00	14,526.47	488,189
2022-01-03	15,500.00	15,600.00	15,200.00	15,600.00	14,811.30	486,749
2021-12-30	15,400.00	15,600.00	15,200.00	15,400.00	14,621.41	586,609
2021-12-29	15,200.00	15,300.00	14,900.00	15,100.00	14,336.58	434,474
2021-12-28	15,150.00	15,450.00	15,100.00	15,400.00	14,184.67	484,876
2021-12-27	15,000.00	15,250.00	14,950.00	15,100.00	13,908.34	347,366
2021-12-24	15,150.00	15,200.00	14,700.00	15,000.00	13,816.23	484,759
2021-12-23	14,600.00	15,200.00	14,500.00	15,050.00	13,862.29	1,077,023
2021-12-22	14,500.00	14,600.00	14,300.00	14,400.00	13,263.59	309,887
2021-12-21	14,100.00	14,400.00	14,050.00	14,350.00	13,217.53	294,345
2021-12-20	14,300.00	14,300.00	14,050.00	14,050.00	12,941.21	278,569
2021-12-17	14,350.00	14,450.00	14,250.00	14,350.00	13,217.53	358,799
2021-12-16	14,600.00	14,750.00	14,350.00	14,500.00	13,355.69	341,938
2021-12-15	14,350.00	14,500.00	14,200.00	14,400.00	13,263.59	243,864
2021-12-14	14,450.00	14,500.00	14,300.00	14,400.00	13,263.59	309,336
2021-12-13	14,600.00	14,700.00	14,500.00	14,550.00	13,401.75	440,177
2021-12-10	14,650.00	15,050.00	14,400.00	14,500.00	13,355.69	1,034,999
2021-12-09	14,900.00	15,000.00	14,400.00	14,600.00	13,447.80	2,337,732
2021-12-08	15,400.00	15,450.00	14,800.00	14,800.00	13,632.02	396,764
2021-12-07	14,900.00	15,100.00	14,850.00	15,000.00	13,816.23	276,642
2021-12-06	14,500.00	14,950.00	14,500.00	14,900.00	13,724.13	201,418
2021-12-03	14,450.00	14,800.00	14,350.00	14,700.00	13,539.91	215,071
2021-12-02	13,950.00	14,550.00	13,900.00	14,500.00	13,355.69	324,002
2021-12-01	13,650.00	14,200.00	13,450.00	14,150.00	13,033.31	327,515
2021-11-30	14,400.00	14,450.00	13,550.00	13,650.00	12,572.77	582,513
2021-11-29	14,200.00	14,500.00	14,150.00	14,150.00	13,033.31	472,757
2021-11-26	15,200.00	15,200.00	14,700.00	14,800.00	13,632.02	401,215
2021-11-25	15,250.00	15,450.00	15,100.00	15,100.00	13,908.34	251,781
2021-11-24	15,700.00	15,750.00	15,200.00	15,300.00	14,092.56	342,684
2021-11-23	15,600.00	15,600.00	15,250.00	15,550.00	14,322.83	329,522

← NewerPage 20 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.