Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,590.00 | 7,610.00 | 7,440.00 | 7,460.00 | 7,460.00 | 162,480 |
| 2025-01-22 | 7,600.00 | 7,630.00 | 7,490.00 | 7,550.00 | 7,550.00 | 176,788 |
| 2025-01-21 | 7,470.00 | 7,660.00 | 7,470.00 | 7,540.00 | 7,540.00 | 220,103 |
| 2025-01-20 | 7,470.00 | 7,830.00 | 7,390.00 | 7,500.00 | 7,500.00 | 573,397 |
| 2025-01-17 | 7,430.00 | 7,490.00 | 7,410.00 | 7,470.00 | 7,470.00 | 111,005 |
| 2025-01-16 | 7,390.00 | 7,460.00 | 7,390.00 | 7,430.00 | 7,430.00 | 102,567 |
| 2025-01-15 | 7,420.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,360.00 | 79,359 |
| 2025-01-14 | 7,360.00 | 7,420.00 | 7,300.00 | 7,390.00 | 7,390.00 | 93,825 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 122,362 |
| 2025-01-10 | 7,640.00 | 7,640.00 | 7,470.00 | 7,500.00 | 7,500.00 | 167,444 |
| 2025-01-09 | 7,460.00 | 7,660.00 | 7,400.00 | 7,660.00 | 7,660.00 | 206,947 |
| 2025-01-08 | 7,430.00 | 7,510.00 | 7,390.00 | 7,500.00 | 7,500.00 | 135,433 |
| 2025-01-07 | 7,530.00 | 7,590.00 | 7,410.00 | 7,440.00 | 7,440.00 | 176,096 |
| 2025-01-06 | 7,250.00 | 7,500.00 | 7,250.00 | 7,460.00 | 7,460.00 | 247,696 |
| 2025-01-03 | 7,100.00 | 7,270.00 | 7,100.00 | 7,230.00 | 7,230.00 | 222,827 |
| 2025-01-02 | 7,270.00 | 7,290.00 | 6,980.00 | 7,100.00 | 7,100.00 | 500,571 |
| 2024-12-30 | 7,470.00 | 7,570.00 | 7,300.00 | 7,300.00 | 7,300.00 | 421,130 |
| 2024-12-27 | 8,670.00 | 8,700.00 | 7,570.00 | 7,600.00 | 7,600.00 | 3,726,186 |
| 2024-12-26 | 7,300.00 | 7,480.00 | 7,260.00 | 7,460.00 | 7,324.00 | 352,039 |
| 2024-12-24 | 7,310.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,157.10 | 57,840 |
| 2024-12-23 | 7,210.00 | 7,330.00 | 7,180.00 | 7,310.00 | 7,176.73 | 93,949 |
| 2024-12-20 | 7,250.00 | 7,260.00 | 7,120.00 | 7,190.00 | 7,058.92 | 96,309 |
| 2024-12-19 | 7,270.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,137.46 | 130,388 |
| 2024-12-18 | 7,340.00 | 7,430.00 | 7,220.00 | 7,360.00 | 7,225.82 | 158,606 |
| 2024-12-17 | 7,320.00 | 7,390.00 | 7,270.00 | 7,320.00 | 7,186.55 | 115,785 |
| 2024-12-16 | 7,360.00 | 7,440.00 | 7,310.00 | 7,310.00 | 7,176.73 | 182,460 |
| 2024-12-13 | 7,330.00 | 7,420.00 | 7,280.00 | 7,360.00 | 7,225.82 | 168,847 |
| 2024-12-12 | 7,270.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,166.92 | 443,452 |
| 2024-12-11 | 7,080.00 | 7,270.00 | 7,080.00 | 7,210.00 | 7,078.56 | 163,453 |
| 2024-12-10 | 6,900.00 | 7,140.00 | 6,900.00 | 7,130.00 | 7,000.02 | 171,835 |
| 2024-12-09 | 6,900.00 | 7,070.00 | 6,840.00 | 6,840.00 | 6,715.30 | 295,998 |
| 2024-12-06 | 6,880.00 | 7,140.00 | 6,830.00 | 7,100.00 | 6,970.56 | 320,392 |
| 2024-12-05 | 6,990.00 | 7,030.00 | 6,880.00 | 6,920.00 | 6,793.84 | 176,132 |
| 2024-12-04 | 6,830.00 | 7,000.00 | 6,830.00 | 7,000.00 | 6,872.39 | 215,167 |
| 2024-12-03 | 6,950.00 | 7,090.00 | 6,950.00 | 7,030.00 | 6,901.84 | 172,591 |
| 2024-12-02 | 7,100.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,823.30 | 202,979 |
| 2024-11-29 | 7,230.00 | 7,230.00 | 6,990.00 | 7,030.00 | 6,901.84 | 321,076 |
| 2024-11-28 | 7,310.00 | 7,310.00 | 7,220.00 | 7,220.00 | 7,088.38 | 117,459 |
| 2024-11-27 | 7,350.00 | 7,360.00 | 7,230.00 | 7,240.00 | 7,108.01 | 211,761 |
| 2024-11-26 | 7,390.00 | 7,420.00 | 7,220.00 | 7,350.00 | 7,216.01 | 437,234 |
| 2024-11-25 | 7,600.00 | 7,700.00 | 7,350.00 | 7,350.00 | 7,216.01 | 1,248,453 |
| 2024-11-22 | 7,610.00 | 7,760.00 | 7,530.00 | 7,550.00 | 7,412.36 | 203,348 |
| 2024-11-21 | 7,590.00 | 7,740.00 | 7,560.00 | 7,600.00 | 7,461.45 | 164,055 |
| 2024-11-20 | 7,770.00 | 7,820.00 | 7,520.00 | 7,570.00 | 7,431.99 | 463,835 |
| 2024-11-19 | 7,730.00 | 7,950.00 | 7,730.00 | 7,780.00 | 7,638.17 | 220,412 |
| 2024-11-18 | 7,650.00 | 7,940.00 | 7,650.00 | 7,810.00 | 7,667.62 | 195,126 |
| 2024-11-15 | 7,470.00 | 7,800.00 | 7,460.00 | 7,800.00 | 7,657.80 | 301,629 |
| 2024-11-14 | 7,720.00 | 7,790.00 | 7,430.00 | 7,510.00 | 7,373.09 | 563,239 |
| 2024-11-13 | 7,610.00 | 7,940.00 | 7,610.00 | 7,760.00 | 7,618.53 | 282,137 |
| 2024-11-12 | 8,080.00 | 8,100.00 | 7,650.00 | 7,700.00 | 7,559.62 | 528,718 |
| 2024-11-11 | 8,700.00 | 8,750.00 | 7,960.00 | 8,080.00 | 7,932.70 | 956,002 |
| 2024-11-08 | 8,970.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,590.48 | 230,847 |
| 2024-11-07 | 9,110.00 | 9,190.00 | 8,860.00 | 8,890.00 | 8,727.93 | 283,634 |
| 2024-11-06 | 9,200.00 | 9,260.00 | 9,080.00 | 9,110.00 | 8,943.92 | 179,041 |
| 2024-11-05 | 9,210.00 | 9,370.00 | 9,150.00 | 9,160.00 | 8,993.01 | 145,859 |
| 2024-11-04 | 9,190.00 | 9,340.00 | 9,070.00 | 9,310.00 | 9,140.27 | 187,238 |
| 2024-11-01 | 9,250.00 | 9,330.00 | 9,170.00 | 9,190.00 | 9,022.46 | 165,608 |
| 2024-10-31 | 9,230.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,228.63 | 335,218 |
| 2024-10-30 | 9,220.00 | 9,310.00 | 9,140.00 | 9,310.00 | 9,140.27 | 173,052 |
| 2024-10-29 | 9,230.00 | 9,280.00 | 9,080.00 | 9,200.00 | 9,032.28 | 186,459 |
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.