Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,490.00 | 6,570.00 | 6,470.00 | 6,520.00 | 6,520.00 | 136,205 |
| 2025-10-23 | 6,440.00 | 6,500.00 | 6,380.00 | 6,410.00 | 6,410.00 | 112,404 |
| 2025-10-22 | 6,630.00 | 6,630.00 | 6,420.00 | 6,510.00 | 6,510.00 | 90,159 |
| 2025-10-21 | 6,500.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,500.00 | 179,180 |
| 2025-10-20 | 6,510.00 | 6,600.00 | 6,420.00 | 6,480.00 | 6,480.00 | 154,686 |
| 2025-10-17 | 6,600.00 | 6,670.00 | 6,500.00 | 6,500.00 | 6,500.00 | 158,965 |
| 2025-10-16 | 6,620.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,670.00 | 133,940 |
| 2025-10-15 | 6,510.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | 81,786 |
| 2025-10-14 | 6,600.00 | 6,690.00 | 6,450.00 | 6,510.00 | 6,510.00 | 201,689 |
| 2025-10-13 | 6,390.00 | 6,540.00 | 6,360.00 | 6,520.00 | 6,520.00 | 110,759 |
| 2025-10-10 | 6,530.00 | 6,670.00 | 6,520.00 | 6,570.00 | 6,570.00 | 171,607 |
| 2025-10-02 | 6,250.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,430.00 | 165,124 |
| 2025-10-01 | 6,250.00 | 6,290.00 | 6,200.00 | 6,200.00 | 6,200.00 | 75,433 |
| 2025-09-30 | 6,250.00 | 6,310.00 | 6,200.00 | 6,260.00 | 6,260.00 | 113,134 |
| 2025-09-29 | 6,280.00 | 6,320.00 | 6,240.00 | 6,260.00 | 6,260.00 | 54,500 |
| 2025-09-26 | 6,390.00 | 6,390.00 | 6,190.00 | 6,250.00 | 6,250.00 | 159,697 |
| 2025-09-25 | 6,460.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 118,357 |
| 2025-09-24 | 6,640.00 | 6,680.00 | 6,400.00 | 6,490.00 | 6,490.00 | 259,282 |
| 2025-09-23 | 6,870.00 | 6,920.00 | 6,640.00 | 6,640.00 | 6,640.00 | 139,563 |
| 2025-09-22 | 6,720.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,730.00 | 124,305 |
| 2025-09-19 | 6,930.00 | 7,010.00 | 6,720.00 | 6,720.00 | 6,720.00 | 242,824 |
| 2025-09-18 | 6,790.00 | 6,870.00 | 6,730.00 | 6,820.00 | 6,820.00 | 123,049 |
| 2025-09-17 | 6,770.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,760.00 | 74,423 |
| 2025-09-16 | 6,710.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,830.00 | 125,028 |
| 2025-09-15 | 6,690.00 | 6,800.00 | 6,660.00 | 6,740.00 | 6,740.00 | 142,795 |
| 2025-09-12 | 6,660.00 | 6,750.00 | 6,660.00 | 6,710.00 | 6,710.00 | 135,315 |
| 2025-09-11 | 6,660.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | 155,342 |
| 2025-09-10 | 6,680.00 | 6,710.00 | 6,630.00 | 6,650.00 | 6,650.00 | 91,541 |
| 2025-09-09 | 6,690.00 | 6,700.00 | 6,640.00 | 6,670.00 | 6,670.00 | 74,785 |
| 2025-09-08 | 6,650.00 | 6,700.00 | 6,610.00 | 6,670.00 | 6,670.00 | 62,193 |
| 2025-09-05 | 6,670.00 | 6,680.00 | 6,630.00 | 6,650.00 | 6,650.00 | 52,365 |
| 2025-09-04 | 6,630.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | 52,143 |
| 2025-09-03 | 6,510.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,600.00 | 43,785 |
| 2025-09-02 | 6,570.00 | 6,620.00 | 6,530.00 | 6,550.00 | 6,550.00 | 45,874 |
| 2025-09-01 | 6,730.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | 82,907 |
| 2025-08-29 | 6,810.00 | 6,820.00 | 6,680.00 | 6,690.00 | 6,690.00 | 86,413 |
| 2025-08-28 | 6,790.00 | 6,850.00 | 6,760.00 | 6,810.00 | 6,810.00 | 42,474 |
| 2025-08-27 | 6,730.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,800.00 | 55,060 |
| 2025-08-26 | 6,650.00 | 6,870.00 | 6,650.00 | 6,760.00 | 6,760.00 | 122,181 |
| 2025-08-25 | 6,640.00 | 6,700.00 | 6,640.00 | 6,690.00 | 6,690.00 | 58,096 |
| 2025-08-22 | 6,660.00 | 6,710.00 | 6,620.00 | 6,630.00 | 6,630.00 | 49,588 |
| 2025-08-21 | 6,680.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | 71,912 |
| 2025-08-20 | 6,810.00 | 6,820.00 | 6,630.00 | 6,730.00 | 6,730.00 | 92,423 |
| 2025-08-19 | 6,930.00 | 6,930.00 | 6,790.00 | 6,790.00 | 6,790.00 | 92,349 |
| 2025-08-18 | 6,970.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | 87,666 |
| 2025-08-14 | 7,120.00 | 7,120.00 | 6,970.00 | 7,000.00 | 7,000.00 | 86,678 |
| 2025-08-13 | 7,030.00 | 7,130.00 | 6,920.00 | 7,070.00 | 7,070.00 | 134,201 |
| 2025-08-12 | 7,140.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | 85,987 |
| 2025-08-11 | 7,220.00 | 7,220.00 | 7,100.00 | 7,100.00 | 7,100.00 | 51,367 |
| 2025-08-08 | 7,060.00 | 7,250.00 | 7,060.00 | 7,160.00 | 7,160.00 | 128,538 |
| 2025-08-07 | 7,060.00 | 7,130.00 | 7,050.00 | 7,060.00 | 7,060.00 | 37,229 |
| 2025-08-06 | 7,050.00 | 7,080.00 | 6,950.00 | 7,050.00 | 7,050.00 | 71,699 |
| 2025-08-05 | 6,990.00 | 7,110.00 | 6,980.00 | 6,990.00 | 6,990.00 | 73,085 |
| 2025-08-04 | 6,930.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 102,487 |
| 2025-08-01 | 7,090.00 | 7,090.00 | 6,870.00 | 6,880.00 | 6,880.00 | 295,923 |
| 2025-07-31 | 7,220.00 | 7,290.00 | 7,100.00 | 7,130.00 | 7,130.00 | 184,155 |
| 2025-07-30 | 7,010.00 | 7,300.00 | 7,010.00 | 7,250.00 | 7,250.00 | 271,530 |
| 2025-07-29 | 7,060.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 106,544 |
| 2025-07-28 | 7,000.00 | 7,120.00 | 6,990.00 | 7,100.00 | 7,100.00 | 121,626 |
| 2025-07-25 | 6,990.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | 79,407 |
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.