Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,040.00 | 7,090.00 | 6,980.00 | 6,990.00 | 6,990.00 | 121,295 |
| 2025-07-23 | 7,100.00 | 7,100.00 | 6,930.00 | 7,010.00 | 7,010.00 | 131,832 |
| 2025-07-22 | 7,130.00 | 7,180.00 | 7,020.00 | 7,030.00 | 7,030.00 | 113,534 |
| 2025-07-21 | 7,170.00 | 7,200.00 | 7,060.00 | 7,130.00 | 7,130.00 | 96,846 |
| 2025-07-18 | 7,190.00 | 7,230.00 | 7,120.00 | 7,210.00 | 7,210.00 | 172,920 |
| 2025-07-17 | 7,160.00 | 7,210.00 | 7,050.00 | 7,190.00 | 7,190.00 | 191,441 |
| 2025-07-16 | 7,300.00 | 7,400.00 | 7,150.00 | 7,150.00 | 7,150.00 | 241,866 |
| 2025-07-15 | 7,610.00 | 7,650.00 | 7,290.00 | 7,350.00 | 7,350.00 | 1,052,744 |
| 2025-07-14 | 7,060.00 | 7,060.00 | 6,930.00 | 6,970.00 | 6,970.00 | 112,153 |
| 2025-07-11 | 7,090.00 | 7,180.00 | 7,030.00 | 7,060.00 | 7,060.00 | 202,571 |
| 2025-07-10 | 6,900.00 | 7,160.00 | 6,890.00 | 7,060.00 | 7,060.00 | 250,490 |
| 2025-07-09 | 6,890.00 | 6,920.00 | 6,840.00 | 6,860.00 | 6,860.00 | 111,703 |
| 2025-07-08 | 6,930.00 | 6,960.00 | 6,860.00 | 6,890.00 | 6,890.00 | 97,300 |
| 2025-07-07 | 6,940.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,870.00 | 106,048 |
| 2025-07-04 | 7,060.00 | 7,070.00 | 6,960.00 | 6,960.00 | 6,960.00 | 109,538 |
| 2025-07-03 | 6,930.00 | 7,090.00 | 6,930.00 | 7,020.00 | 7,020.00 | 152,508 |
| 2025-07-02 | 7,000.00 | 7,000.00 | 6,860.00 | 6,910.00 | 6,910.00 | 198,504 |
| 2025-07-01 | 6,930.00 | 7,100.00 | 6,930.00 | 7,000.00 | 7,000.00 | 133,810 |
| 2025-06-30 | 7,090.00 | 7,160.00 | 6,930.00 | 6,950.00 | 6,950.00 | 220,376 |
| 2025-06-27 | 7,270.00 | 7,270.00 | 7,040.00 | 7,110.00 | 7,110.00 | 257,358 |
| 2025-06-26 | 7,350.00 | 7,350.00 | 7,020.00 | 7,260.00 | 7,260.00 | 478,605 |
| 2025-06-25 | 6,880.00 | 7,420.00 | 6,810.00 | 7,270.00 | 7,270.00 | 1,062,895 |
| 2025-06-24 | 6,590.00 | 6,750.00 | 6,590.00 | 6,750.00 | 6,750.00 | 143,211 |
| 2025-06-23 | 6,650.00 | 6,660.00 | 6,510.00 | 6,530.00 | 6,530.00 | 119,965 |
| 2025-06-20 | 6,670.00 | 6,760.00 | 6,640.00 | 6,650.00 | 6,650.00 | 151,817 |
| 2025-06-19 | 6,660.00 | 6,720.00 | 6,620.00 | 6,670.00 | 6,670.00 | 97,809 |
| 2025-06-18 | 6,560.00 | 6,660.00 | 6,560.00 | 6,630.00 | 6,630.00 | 94,630 |
| 2025-06-17 | 6,660.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | 170,590 |
| 2025-06-16 | 6,790.00 | 6,800.00 | 6,630.00 | 6,680.00 | 6,680.00 | 95,406 |
| 2025-06-13 | 6,880.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,740.00 | 172,441 |
| 2025-06-12 | 6,960.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | 193,877 |
| 2025-06-11 | 6,800.00 | 6,930.00 | 6,790.00 | 6,880.00 | 6,880.00 | 181,552 |
| 2025-06-10 | 6,800.00 | 6,850.00 | 6,790.00 | 6,800.00 | 6,800.00 | 102,264 |
| 2025-06-09 | 6,800.00 | 6,860.00 | 6,770.00 | 6,790.00 | 6,790.00 | 110,734 |
| 2025-06-05 | 6,710.00 | 6,840.00 | 6,710.00 | 6,790.00 | 6,790.00 | 111,687 |
| 2025-06-04 | 6,610.00 | 6,810.00 | 6,610.00 | 6,710.00 | 6,710.00 | 143,150 |
| 2025-06-02 | 6,560.00 | 6,640.00 | 6,550.00 | 6,570.00 | 6,570.00 | 47,446 |
| 2025-05-30 | 6,560.00 | 6,660.00 | 6,560.00 | 6,570.00 | 6,570.00 | 68,280 |
| 2025-05-29 | 6,590.00 | 6,640.00 | 6,500.00 | 6,620.00 | 6,620.00 | 89,755 |
| 2025-05-28 | 6,460.00 | 6,570.00 | 6,460.00 | 6,530.00 | 6,530.00 | 71,890 |
| 2025-05-27 | 6,440.00 | 6,500.00 | 6,440.00 | 6,440.00 | 6,440.00 | 57,360 |
| 2025-05-26 | 6,600.00 | 6,600.00 | 6,460.00 | 6,470.00 | 6,470.00 | 105,874 |
| 2025-05-23 | 6,540.00 | 6,560.00 | 6,460.00 | 6,470.00 | 6,470.00 | 74,799 |
| 2025-05-22 | 6,600.00 | 6,600.00 | 6,510.00 | 6,540.00 | 6,540.00 | 40,754 |
| 2025-05-21 | 6,550.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | 62,899 |
| 2025-05-20 | 6,590.00 | 6,650.00 | 6,550.00 | 6,570.00 | 6,570.00 | 56,177 |
| 2025-05-19 | 6,610.00 | 6,710.00 | 6,520.00 | 6,520.00 | 6,520.00 | 125,922 |
| 2025-05-16 | 6,760.00 | 6,760.00 | 6,670.00 | 6,680.00 | 6,680.00 | 75,571 |
| 2025-05-15 | 6,790.00 | 6,890.00 | 6,730.00 | 6,750.00 | 6,750.00 | 84,840 |
| 2025-05-14 | 6,840.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 99,530 |
| 2025-05-13 | 6,820.00 | 6,870.00 | 6,770.00 | 6,780.00 | 6,780.00 | 124,249 |
| 2025-05-12 | 6,690.00 | 6,750.00 | 6,610.00 | 6,730.00 | 6,730.00 | 127,733 |
| 2025-05-09 | 6,820.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,700.00 | 87,709 |
| 2025-05-08 | 6,680.00 | 6,850.00 | 6,680.00 | 6,850.00 | 6,850.00 | 142,345 |
| 2025-05-07 | 6,690.00 | 6,730.00 | 6,650.00 | 6,670.00 | 6,670.00 | 96,092 |
| 2025-05-02 | 6,690.00 | 6,720.00 | 6,620.00 | 6,630.00 | 6,630.00 | 99,808 |
| 2025-04-30 | 6,870.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | 169,792 |
| 2025-04-29 | 6,800.00 | 7,150.00 | 6,650.00 | 6,650.00 | 6,650.00 | 536,188 |
| 2025-04-28 | 6,610.00 | 6,680.00 | 6,530.00 | 6,550.00 | 6,550.00 | 167,113 |
| 2025-04-25 | 6,610.00 | 6,650.00 | 6,550.00 | 6,610.00 | 6,610.00 | 84,906 |
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.