Seoul Semiconductor Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,400.00	15,900.00	15,400.00	15,600.00	14,368.88	1,249,896
2021-11-19	14,600.00	15,150.00	14,600.00	15,150.00	13,954.40	375,069
2021-11-18	14,750.00	14,750.00	14,500.00	14,500.00	13,355.69	190,019
2021-11-17	15,050.00	15,100.00	14,700.00	14,800.00	13,632.02	198,507
2021-11-16	15,150.00	15,150.00	14,800.00	15,000.00	13,816.23	225,259
2021-11-15	14,600.00	15,250.00	14,600.00	15,150.00	13,954.40	501,400
2021-11-12	14,200.00	14,600.00	14,200.00	14,500.00	13,355.69	171,817
2021-11-11	14,100.00	14,400.00	14,100.00	14,250.00	13,125.42	195,062
2021-11-10	14,650.00	14,650.00	14,250.00	14,250.00	13,125.42	313,881
2021-11-09	14,700.00	15,000.00	14,650.00	14,700.00	13,539.91	165,974
2021-11-08	15,000.00	15,050.00	14,550.00	14,750.00	13,585.96	351,331
2021-11-05	14,950.00	15,200.00	14,900.00	15,000.00	13,816.23	309,564
2021-11-04	15,000.00	15,050.00	14,800.00	14,850.00	13,678.07	184,747
2021-11-03	15,200.00	15,200.00	14,750.00	14,800.00	13,632.02	280,098
2021-11-02	14,850.00	15,250.00	14,850.00	15,100.00	13,908.34	231,647
2021-11-01	15,000.00	15,050.00	14,800.00	14,800.00	13,632.02	165,261
2021-10-29	15,300.00	15,300.00	14,900.00	14,900.00	13,724.13	252,322
2021-10-28	14,900.00	15,500.00	14,850.00	15,150.00	13,954.40	650,930
2021-10-27	15,050.00	15,050.00	14,750.00	14,900.00	13,724.13	280,586
2021-10-26	15,000.00	15,050.00	14,900.00	15,050.00	13,862.29	317,020
2021-10-25	14,750.00	14,950.00	14,650.00	14,900.00	13,724.13	211,423
2021-10-22	14,700.00	15,300.00	14,650.00	14,800.00	13,632.02	865,823
2021-10-21	14,700.00	14,800.00	14,350.00	14,400.00	13,263.59	334,304

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.