Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,830.00 | 5,870.00 | 5,770.00 | 5,870.00 | 5,870.00 | 199,918 |
| 2026-01-20 | 5,830.00 | 5,970.00 | 5,730.00 | 5,880.00 | 5,880.00 | 243,307 |
| 2026-01-19 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | 200,596 |
| 2026-01-16 | 6,010.00 | 6,090.00 | 5,900.00 | 5,920.00 | 5,920.00 | 317,434 |
| 2026-01-15 | 6,020.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,990.00 | 181,829 |
| 2026-01-14 | 6,040.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 194,052 |
| 2026-01-13 | 6,070.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 145,241 |
| 2026-01-12 | 6,100.00 | 6,120.00 | 6,060.00 | 6,060.00 | 6,060.00 | 111,103 |
| 2026-01-09 | 6,170.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | 123,759 |
| 2026-01-08 | 6,180.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 180,338 |
| 2026-01-07 | 6,420.00 | 6,450.00 | 6,190.00 | 6,220.00 | 6,220.00 | 171,378 |
| 2026-01-06 | 6,440.00 | 6,500.00 | 6,360.00 | 6,380.00 | 6,380.00 | 93,909 |
| 2026-01-05 | 6,490.00 | 6,770.00 | 6,420.00 | 6,440.00 | 6,440.00 | 284,795 |
| 2026-01-02 | 6,180.00 | 6,390.00 | 6,180.00 | 6,380.00 | 6,380.00 | 123,332 |
| 2025-12-30 | 6,230.00 | 6,370.00 | 6,200.00 | 6,210.00 | 6,210.00 | 142,575 |
| 2025-12-29 | 6,360.00 | 6,390.00 | 6,250.00 | 6,260.00 | 6,260.00 | 58,702 |
| 2025-12-26 | 6,380.00 | 6,410.00 | 6,320.00 | 6,400.00 | 6,400.00 | 93,372 |
| 2025-12-24 | 6,380.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,380.00 | 77,316 |
| 2025-12-23 | 6,380.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,390.00 | 96,479 |
| 2025-12-22 | 6,280.00 | 6,370.00 | 6,280.00 | 6,330.00 | 6,330.00 | 72,735 |
| 2025-12-19 | 6,310.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,250.00 | 178,788 |
| 2025-12-18 | 6,420.00 | 6,420.00 | 6,250.00 | 6,330.00 | 6,330.00 | 54,745 |
| 2025-12-17 | 6,320.00 | 6,380.00 | 6,310.00 | 6,370.00 | 6,370.00 | 52,624 |
| 2025-12-16 | 6,420.00 | 6,420.00 | 6,300.00 | 6,340.00 | 6,340.00 | 111,635 |
| 2025-12-15 | 6,500.00 | 6,510.00 | 6,410.00 | 6,420.00 | 6,420.00 | 75,257 |
| 2025-12-12 | 6,590.00 | 6,620.00 | 6,510.00 | 6,570.00 | 6,570.00 | 82,938 |
| 2025-12-11 | 6,640.00 | 6,650.00 | 6,510.00 | 6,530.00 | 6,530.00 | 208,253 |
| 2025-12-10 | 6,600.00 | 6,730.00 | 6,540.00 | 6,620.00 | 6,620.00 | 92,778 |
| 2025-12-09 | 6,710.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | 117,290 |
| 2025-12-08 | 6,630.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 174,989 |
| 2025-12-05 | 6,510.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,620.00 | 125,890 |
| 2025-12-04 | 6,510.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,550.00 | 96,517 |
| 2025-12-03 | 6,430.00 | 6,570.00 | 6,400.00 | 6,540.00 | 6,540.00 | 191,074 |
| 2025-12-02 | 6,300.00 | 6,380.00 | 6,270.00 | 6,380.00 | 6,380.00 | 96,220 |
| 2025-12-01 | 6,200.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 155,316 |
| 2025-11-28 | 6,100.00 | 6,190.00 | 6,080.00 | 6,180.00 | 6,180.00 | 133,880 |
| 2025-11-27 | 6,080.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | 45,625 |
| 2025-11-26 | 6,060.00 | 6,110.00 | 6,020.00 | 6,070.00 | 6,070.00 | 84,564 |
| 2025-11-25 | 6,130.00 | 6,180.00 | 6,010.00 | 6,020.00 | 6,020.00 | 76,269 |
| 2025-11-24 | 6,040.00 | 6,130.00 | 6,020.00 | 6,080.00 | 6,080.00 | 104,791 |
| 2025-11-21 | 6,010.00 | 6,080.00 | 6,000.00 | 6,040.00 | 6,040.00 | 95,968 |
| 2025-11-20 | 6,080.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 95,940 |
| 2025-11-19 | 6,050.00 | 6,130.00 | 6,000.00 | 6,110.00 | 6,110.00 | 134,525 |
| 2025-11-18 | 6,170.00 | 6,210.00 | 6,060.00 | 6,090.00 | 6,090.00 | 147,491 |
| 2025-11-17 | 6,250.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 82,380 |
| 2025-11-14 | 6,300.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | 121,140 |
| 2025-11-13 | 6,300.00 | 6,410.00 | 6,150.00 | 6,330.00 | 6,330.00 | 147,680 |
| 2025-11-12 | 6,280.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,290.00 | 154,350 |
| 2025-11-11 | 6,190.00 | 6,370.00 | 6,180.00 | 6,210.00 | 6,210.00 | 159,235 |
| 2025-11-10 | 6,210.00 | 6,270.00 | 6,130.00 | 6,230.00 | 6,230.00 | 85,548 |
| 2025-11-07 | 6,340.00 | 6,340.00 | 6,080.00 | 6,160.00 | 6,160.00 | 166,138 |
| 2025-11-06 | 6,160.00 | 6,320.00 | 6,120.00 | 6,290.00 | 6,290.00 | 180,371 |
| 2025-11-05 | 6,280.00 | 6,290.00 | 6,000.00 | 6,160.00 | 6,160.00 | 219,088 |
| 2025-11-04 | 6,200.00 | 6,330.00 | 6,200.00 | 6,230.00 | 6,230.00 | 132,958 |
| 2025-11-03 | 6,280.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 166,176 |
| 2025-10-31 | 6,400.00 | 6,400.00 | 6,260.00 | 6,270.00 | 6,270.00 | 144,312 |
| 2025-10-30 | 6,500.00 | 6,500.00 | 6,340.00 | 6,380.00 | 6,380.00 | 212,456 |
| 2025-10-29 | 6,510.00 | 6,550.00 | 6,450.00 | 6,470.00 | 6,470.00 | 114,347 |
| 2025-10-28 | 6,590.00 | 6,590.00 | 6,440.00 | 6,470.00 | 6,470.00 | 116,654 |
| 2025-10-27 | 6,590.00 | 6,590.00 | 6,470.00 | 6,490.00 | 6,490.00 | 136,590 |
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.