Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,610.00 | 10,710.00 | 10,450.00 | 10,610.00 | 10,610.00 | 547,663 |
| 2026-04-20 | 10,570.00 | 10,700.00 | 10,260.00 | 10,520.00 | 10,520.00 | 392,403 |
| 2026-04-17 | 10,710.00 | 10,710.00 | 10,460.00 | 10,480.00 | 10,480.00 | 503,496 |
| 2026-04-16 | 10,830.00 | 10,920.00 | 10,590.00 | 10,740.00 | 10,740.00 | 663,431 |
| 2026-04-15 | 11,230.00 | 11,240.00 | 10,800.00 | 10,880.00 | 10,880.00 | 738,094 |
| 2026-04-14 | 11,380.00 | 11,400.00 | 10,850.00 | 10,910.00 | 10,910.00 | 1,187,414 |
| 2026-04-13 | 10,400.00 | 10,680.00 | 10,320.00 | 10,500.00 | 10,500.00 | 636,680 |
| 2026-04-10 | 11,530.00 | 11,540.00 | 10,820.00 | 10,880.00 | 10,880.00 | 1,004,356 |
| 2026-04-09 | 10,670.00 | 11,460.00 | 10,070.00 | 11,460.00 | 11,460.00 | 1,419,339 |
| 2026-04-08 | 11,980.00 | 12,000.00 | 10,710.00 | 11,020.00 | 11,020.00 | 2,909,785 |
| 2026-04-07 | 10,550.00 | 10,550.00 | 9,590.00 | 10,300.00 | 10,300.00 | 3,064,169 |
| 2026-04-06 | 9,010.00 | 9,070.00 | 8,760.00 | 8,760.00 | 8,760.00 | 190,793 |
| 2026-04-03 | 9,180.00 | 9,260.00 | 8,850.00 | 8,900.00 | 8,900.00 | 251,303 |
| 2026-04-02 | 9,850.00 | 9,850.00 | 8,860.00 | 8,980.00 | 8,980.00 | 511,267 |
| 2026-04-01 | 9,200.00 | 9,520.00 | 9,030.00 | 9,400.00 | 9,400.00 | 522,125 |
| 2026-03-31 | 8,740.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | 373,013 |
| 2026-03-30 | 9,000.00 | 9,100.00 | 8,800.00 | 8,910.00 | 8,910.00 | 370,616 |
| 2026-03-27 | 9,000.00 | 9,500.00 | 8,910.00 | 9,500.00 | 9,500.00 | 434,709 |
| 2026-03-26 | 9,710.00 | 9,750.00 | 9,370.00 | 9,370.00 | 9,370.00 | 525,323 |
| 2026-03-25 | 10,040.00 | 10,070.00 | 9,710.00 | 9,800.00 | 9,800.00 | 550,479 |
| 2026-03-24 | 10,500.00 | 10,500.00 | 9,820.00 | 10,000.00 | 10,000.00 | 405,947 |
| 2026-03-23 | 10,010.00 | 10,260.00 | 10,000.00 | 10,030.00 | 10,030.00 | 460,909 |
| 2026-03-20 | 11,180.00 | 11,240.00 | 10,560.00 | 10,560.00 | 10,560.00 | 1,003,563 |
| 2026-03-19 | 10,750.00 | 11,220.00 | 10,740.00 | 11,150.00 | 11,150.00 | 650,551 |
| 2026-03-18 | 11,740.00 | 11,760.00 | 11,110.00 | 11,480.00 | 11,480.00 | 1,719,730 |
| 2026-03-17 | 11,750.00 | 11,760.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3,054,723 |
| 2026-03-16 | 10,810.00 | 10,870.00 | 9,880.00 | 9,990.00 | 9,990.00 | 924,106 |
| 2026-03-13 | 10,460.00 | 10,500.00 | 10,020.00 | 10,500.00 | 10,500.00 | 881,688 |
| 2026-03-12 | 9,740.00 | 10,780.00 | 9,490.00 | 10,780.00 | 10,780.00 | 1,516,347 |
| 2026-03-11 | 10,000.00 | 10,380.00 | 9,550.00 | 9,750.00 | 9,750.00 | 1,335,941 |
| 2026-03-10 | 10,140.00 | 10,160.00 | 9,600.00 | 9,890.00 | 9,890.00 | 892,978 |
| 2026-03-09 | 9,170.00 | 9,680.00 | 9,110.00 | 9,470.00 | 9,470.00 | 817,717 |
| 2026-03-06 | 9,550.00 | 10,470.00 | 9,510.00 | 10,220.00 | 10,220.00 | 1,652,118 |
| 2026-03-05 | 9,510.00 | 10,070.00 | 9,000.00 | 9,830.00 | 9,830.00 | 2,743,562 |
| 2026-03-04 | 9,350.00 | 9,830.00 | 8,310.00 | 8,400.00 | 8,400.00 | 2,526,507 |
| 2026-03-03 | 10,700.00 | 10,940.00 | 9,890.00 | 10,000.00 | 10,000.00 | 2,867,907 |
| 2026-02-27 | 12,500.00 | 12,900.00 | 11,420.00 | 11,500.00 | 11,500.00 | 5,744,290 |
| 2026-02-26 | 13,430.00 | 14,910.00 | 12,500.00 | 13,210.00 | 13,210.00 | 12,764,760 |
| 2026-02-25 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 302,319 |
| 2026-02-24 | 7,310.00 | 9,520.00 | 7,260.00 | 9,520.00 | 9,520.00 | 2,729,290 |
| 2026-02-23 | 7,480.00 | 7,570.00 | 7,330.00 | 7,330.00 | 7,330.00 | 239,563 |
| 2026-02-20 | 7,400.00 | 7,650.00 | 7,300.00 | 7,430.00 | 7,430.00 | 291,636 |
| 2026-02-19 | 7,320.00 | 7,500.00 | 7,180.00 | 7,470.00 | 7,470.00 | 404,347 |
| 2026-02-13 | 7,350.00 | 7,440.00 | 7,210.00 | 7,230.00 | 7,230.00 | 208,365 |
| 2026-02-12 | 7,520.00 | 7,550.00 | 7,320.00 | 7,510.00 | 7,510.00 | 252,682 |
| 2026-02-11 | 7,460.00 | 7,520.00 | 7,330.00 | 7,430.00 | 7,430.00 | 86,172 |
| 2026-02-10 | 7,430.00 | 7,510.00 | 7,380.00 | 7,430.00 | 7,430.00 | 160,579 |
| 2026-02-09 | 7,270.00 | 7,410.00 | 7,190.00 | 7,390.00 | 7,390.00 | 302,405 |
| 2026-02-06 | 7,110.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | 295,799 |
| 2026-02-05 | 7,150.00 | 7,320.00 | 7,110.00 | 7,170.00 | 7,170.00 | 238,544 |
| 2026-02-04 | 7,250.00 | 7,570.00 | 7,200.00 | 7,330.00 | 7,330.00 | 277,045 |
| 2026-02-03 | 7,390.00 | 7,440.00 | 7,110.00 | 7,320.00 | 7,320.00 | 352,691 |
| 2026-02-02 | 7,620.00 | 7,620.00 | 7,070.00 | 7,120.00 | 7,120.00 | 605,212 |
| 2026-01-30 | 7,820.00 | 7,920.00 | 7,480.00 | 7,770.00 | 7,770.00 | 853,496 |
| 2026-01-29 | 7,800.00 | 7,840.00 | 7,290.00 | 7,790.00 | 7,790.00 | 1,054,957 |
| 2026-01-28 | 7,000.00 | 7,470.00 | 7,000.00 | 7,470.00 | 7,470.00 | 1,113,359 |
| 2026-01-27 | 6,710.00 | 6,950.00 | 6,610.00 | 6,910.00 | 6,910.00 | 695,009 |
| 2026-01-26 | 6,190.00 | 6,710.00 | 6,140.00 | 6,710.00 | 6,710.00 | 909,018 |
| 2026-01-23 | 6,100.00 | 6,140.00 | 6,005.00 | 6,140.00 | 6,140.00 | 292,589 |
| 2026-01-22 | 5,900.00 | 6,060.00 | 5,880.00 | 6,020.00 | 6,020.00 | 275,091 |
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.