Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,600.00 | 6,620.00 | 6,540.00 | 6,580.00 | 6,580.00 | 48,543 |
| 2025-04-23 | 6,550.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,560.00 | 87,060 |
| 2025-04-22 | 6,530.00 | 6,550.00 | 6,470.00 | 6,470.00 | 6,470.00 | 26,177 |
| 2025-04-21 | 6,500.00 | 6,590.00 | 6,470.00 | 6,540.00 | 6,540.00 | 60,069 |
| 2025-04-18 | 6,450.00 | 6,550.00 | 6,440.00 | 6,540.00 | 6,540.00 | 66,705 |
| 2025-04-17 | 6,470.00 | 6,540.00 | 6,380.00 | 6,510.00 | 6,510.00 | 85,109 |
| 2025-04-16 | 6,430.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | 63,478 |
| 2025-04-15 | 6,370.00 | 6,540.00 | 6,370.00 | 6,490.00 | 6,490.00 | 50,632 |
| 2025-04-14 | 6,400.00 | 6,470.00 | 6,360.00 | 6,420.00 | 6,420.00 | 67,213 |
| 2025-04-11 | 6,310.00 | 6,410.00 | 6,240.00 | 6,360.00 | 6,360.00 | 106,654 |
| 2025-04-10 | 6,240.00 | 6,430.00 | 6,170.00 | 6,430.00 | 6,430.00 | 172,314 |
| 2025-04-09 | 6,070.00 | 6,110.00 | 5,950.00 | 6,010.00 | 6,010.00 | 122,675 |
| 2025-04-08 | 6,120.00 | 6,170.00 | 6,050.00 | 6,060.00 | 6,060.00 | 103,185 |
| 2025-04-07 | 6,240.00 | 6,250.00 | 6,020.00 | 6,040.00 | 6,040.00 | 134,726 |
| 2025-04-04 | 6,010.00 | 6,350.00 | 6,010.00 | 6,340.00 | 6,340.00 | 133,136 |
| 2025-04-03 | 6,180.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,140.00 | 109,782 |
| 2025-04-02 | 6,410.00 | 6,440.00 | 6,270.00 | 6,290.00 | 6,290.00 | 129,913 |
| 2025-04-01 | 6,360.00 | 6,470.00 | 6,320.00 | 6,400.00 | 6,400.00 | 164,134 |
| 2025-03-31 | 6,480.00 | 6,530.00 | 6,350.00 | 6,350.00 | 6,350.00 | 249,197 |
| 2025-03-28 | 6,670.00 | 6,670.00 | 6,550.00 | 6,580.00 | 6,580.00 | 101,943 |
| 2025-03-27 | 6,740.00 | 6,760.00 | 6,640.00 | 6,690.00 | 6,690.00 | 63,523 |
| 2025-03-26 | 6,680.00 | 6,780.00 | 6,640.00 | 6,740.00 | 6,740.00 | 97,503 |
| 2025-03-25 | 6,690.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,620.00 | 92,364 |
| 2025-03-24 | 6,690.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,700.00 | 61,096 |
| 2025-03-21 | 6,780.00 | 6,840.00 | 6,660.00 | 6,660.00 | 6,660.00 | 228,345 |
| 2025-03-20 | 6,800.00 | 6,800.00 | 6,720.00 | 6,730.00 | 6,730.00 | 94,593 |
| 2025-03-19 | 6,680.00 | 6,780.00 | 6,650.00 | 6,770.00 | 6,770.00 | 175,725 |
| 2025-03-18 | 6,650.00 | 6,700.00 | 6,620.00 | 6,680.00 | 6,680.00 | 100,075 |
| 2025-03-17 | 6,620.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,650.00 | 124,673 |
| 2025-03-14 | 6,560.00 | 6,690.00 | 6,560.00 | 6,610.00 | 6,610.00 | 102,499 |
| 2025-03-13 | 6,660.00 | 6,680.00 | 6,530.00 | 6,540.00 | 6,540.00 | 208,279 |
| 2025-03-12 | 6,520.00 | 6,660.00 | 6,520.00 | 6,640.00 | 6,640.00 | 92,325 |
| 2025-03-11 | 6,600.00 | 6,630.00 | 6,450.00 | 6,550.00 | 6,550.00 | 230,918 |
| 2025-03-10 | 6,820.00 | 6,840.00 | 6,680.00 | 6,690.00 | 6,690.00 | 241,583 |
| 2025-03-07 | 6,740.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,820.00 | 169,969 |
| 2025-03-06 | 6,820.00 | 6,830.00 | 6,720.00 | 6,750.00 | 6,750.00 | 197,942 |
| 2025-03-05 | 6,760.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,800.00 | 198,235 |
| 2025-03-04 | 6,860.00 | 6,910.00 | 6,740.00 | 6,760.00 | 6,760.00 | 192,418 |
| 2025-02-28 | 7,020.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,890.00 | 289,574 |
| 2025-02-27 | 7,130.00 | 7,170.00 | 7,050.00 | 7,070.00 | 7,070.00 | 219,794 |
| 2025-02-26 | 7,130.00 | 7,210.00 | 7,130.00 | 7,140.00 | 7,140.00 | 95,932 |
| 2025-02-25 | 7,130.00 | 7,230.00 | 7,120.00 | 7,130.00 | 7,130.00 | 132,833 |
| 2025-02-24 | 7,170.00 | 7,190.00 | 7,080.00 | 7,170.00 | 7,170.00 | 113,922 |
| 2025-02-21 | 7,210.00 | 7,250.00 | 7,170.00 | 7,190.00 | 7,190.00 | 126,977 |
| 2025-02-20 | 7,180.00 | 7,300.00 | 7,160.00 | 7,210.00 | 7,210.00 | 195,367 |
| 2025-02-19 | 7,180.00 | 7,270.00 | 7,160.00 | 7,200.00 | 7,200.00 | 286,104 |
| 2025-02-18 | 7,240.00 | 7,280.00 | 7,140.00 | 7,190.00 | 7,190.00 | 241,555 |
| 2025-02-17 | 7,550.00 | 7,550.00 | 7,230.00 | 7,260.00 | 7,260.00 | 275,549 |
| 2025-02-14 | 7,450.00 | 7,480.00 | 7,340.00 | 7,350.00 | 7,350.00 | 214,779 |
| 2025-02-13 | 7,330.00 | 7,450.00 | 7,310.00 | 7,400.00 | 7,400.00 | 172,605 |
| 2025-02-12 | 7,290.00 | 7,350.00 | 7,260.00 | 7,310.00 | 7,310.00 | 85,734 |
| 2025-02-11 | 7,350.00 | 7,370.00 | 7,280.00 | 7,320.00 | 7,320.00 | 120,797 |
| 2025-02-10 | 7,340.00 | 7,380.00 | 7,220.00 | 7,300.00 | 7,300.00 | 161,305 |
| 2025-02-07 | 7,270.00 | 7,520.00 | 7,230.00 | 7,400.00 | 7,400.00 | 194,451 |
| 2025-02-06 | 7,230.00 | 7,340.00 | 7,230.00 | 7,300.00 | 7,300.00 | 116,544 |
| 2025-02-05 | 7,200.00 | 7,370.00 | 7,200.00 | 7,210.00 | 7,210.00 | 108,753 |
| 2025-02-04 | 7,270.00 | 7,270.00 | 7,160.00 | 7,180.00 | 7,180.00 | 135,708 |
| 2025-02-03 | 7,150.00 | 7,170.00 | 7,040.00 | 7,090.00 | 7,090.00 | 220,662 |
| 2025-01-31 | 7,520.00 | 7,520.00 | 7,230.00 | 7,240.00 | 7,240.00 | 236,899 |
| 2025-01-24 | 7,500.00 | 7,620.00 | 7,470.00 | 7,540.00 | 7,540.00 | 157,699 |
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.