Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,170.00 | 9,350.00 | 9,160.00 | 9,280.00 | 9,110.82 | 251,339 |
| 2024-10-25 | 9,180.00 | 9,330.00 | 9,110.00 | 9,150.00 | 8,983.19 | 194,760 |
| 2024-10-24 | 9,330.00 | 9,340.00 | 9,120.00 | 9,160.00 | 8,993.01 | 190,953 |
| 2024-10-23 | 9,180.00 | 9,390.00 | 9,050.00 | 9,360.00 | 9,189.36 | 317,016 |
| 2024-10-22 | 9,270.00 | 9,300.00 | 9,130.00 | 9,180.00 | 9,012.64 | 311,837 |
| 2024-10-21 | 9,190.00 | 9,330.00 | 9,070.00 | 9,280.00 | 9,110.82 | 299,799 |
| 2024-10-18 | 9,480.00 | 9,500.00 | 9,160.00 | 9,200.00 | 9,032.28 | 439,101 |
| 2024-10-17 | 9,680.00 | 9,770.00 | 9,300.00 | 9,480.00 | 9,307.17 | 918,108 |
| 2024-10-16 | 9,470.00 | 9,610.00 | 9,310.00 | 9,460.00 | 9,287.54 | 1,011,544 |
| 2024-10-15 | 10,290.00 | 10,310.00 | 9,620.00 | 9,620.00 | 9,444.62 | 2,004,638 |
| 2024-10-14 | 9,000.00 | 10,870.00 | 8,900.00 | 10,300.00 | 10,112.23 | 9,583,006 |
| 2024-10-11 | 8,850.00 | 8,950.00 | 8,750.00 | 8,750.00 | 8,590.48 | 90,902 |
| 2024-10-10 | 8,750.00 | 8,820.00 | 8,690.00 | 8,780.00 | 8,619.94 | 95,639 |
| 2024-10-08 | 8,690.00 | 8,840.00 | 8,690.00 | 8,720.00 | 8,561.03 | 76,792 |
| 2024-10-07 | 8,900.00 | 8,930.00 | 8,740.00 | 8,850.00 | 8,688.66 | 109,219 |
| 2024-10-04 | 8,500.00 | 8,850.00 | 8,500.00 | 8,850.00 | 8,688.66 | 122,525 |
| 2024-10-02 | 8,610.00 | 8,680.00 | 8,470.00 | 8,550.00 | 8,394.13 | 106,478 |
| 2024-09-30 | 8,860.00 | 8,870.00 | 8,670.00 | 8,690.00 | 8,531.58 | 102,948 |
| 2024-09-27 | 8,790.00 | 8,850.00 | 8,750.00 | 8,820.00 | 8,659.21 | 105,726 |
| 2024-09-26 | 8,800.00 | 9,100.00 | 8,740.00 | 8,810.00 | 8,649.39 | 327,963 |
| 2024-09-25 | 8,600.00 | 8,850.00 | 8,600.00 | 8,650.00 | 8,492.31 | 321,357 |
| 2024-09-24 | 8,460.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,345.04 | 192,139 |
| 2024-09-23 | 8,470.00 | 8,560.00 | 8,430.00 | 8,460.00 | 8,305.77 | 94,724 |
| 2024-09-20 | 8,590.00 | 8,620.00 | 8,460.00 | 8,490.00 | 8,335.22 | 177,574 |
| 2024-09-19 | 8,640.00 | 8,650.00 | 8,450.00 | 8,480.00 | 8,325.40 | 236,797 |
| 2024-09-13 | 8,670.00 | 8,680.00 | 8,510.00 | 8,580.00 | 8,423.58 | 155,867 |
| 2024-09-12 | 8,910.00 | 9,080.00 | 8,610.00 | 8,630.00 | 8,472.67 | 872,181 |
| 2024-09-11 | 8,930.00 | 9,000.00 | 8,840.00 | 8,850.00 | 8,688.66 | 117,604 |
| 2024-09-10 | 9,010.00 | 9,050.00 | 8,850.00 | 8,890.00 | 8,727.93 | 205,040 |
| 2024-09-09 | 9,050.00 | 9,160.00 | 8,940.00 | 9,010.00 | 8,845.74 | 160,586 |
| 2024-09-06 | 9,420.00 | 9,430.00 | 9,060.00 | 9,180.00 | 9,012.64 | 141,017 |
| 2024-09-05 | 9,190.00 | 9,410.00 | 9,190.00 | 9,410.00 | 9,238.45 | 234,252 |
| 2024-09-04 | 9,280.00 | 9,280.00 | 9,070.00 | 9,190.00 | 9,022.46 | 166,142 |
| 2024-09-03 | 9,450.00 | 9,490.00 | 9,220.00 | 9,220.00 | 9,051.91 | 171,701 |
| 2024-09-02 | 9,610.00 | 9,610.00 | 9,280.00 | 9,460.00 | 9,287.54 | 207,015 |
| 2024-08-30 | 9,770.00 | 9,810.00 | 9,570.00 | 9,610.00 | 9,434.80 | 161,112 |
| 2024-08-29 | 9,600.00 | 9,790.00 | 9,600.00 | 9,760.00 | 9,582.07 | 153,428 |
| 2024-08-28 | 9,670.00 | 9,750.00 | 9,580.00 | 9,750.00 | 9,572.25 | 153,103 |
| 2024-08-27 | 9,780.00 | 9,780.00 | 9,560.00 | 9,700.00 | 9,523.16 | 138,427 |
| 2024-08-26 | 9,870.00 | 9,870.00 | 9,620.00 | 9,680.00 | 9,503.53 | 154,655 |
| 2024-08-23 | 9,620.00 | 9,810.00 | 9,610.00 | 9,760.00 | 9,582.07 | 96,480 |
| 2024-08-22 | 9,660.00 | 9,790.00 | 9,620.00 | 9,640.00 | 9,464.26 | 133,021 |
| 2024-08-21 | 9,630.00 | 9,740.00 | 9,560.00 | 9,670.00 | 9,493.71 | 171,549 |
| 2024-08-20 | 10,000.00 | 10,020.00 | 9,630.00 | 9,760.00 | 9,582.07 | 290,440 |
| 2024-08-19 | 9,860.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,788.24 | 263,784 |
| 2024-08-16 | 10,100.00 | 10,110.00 | 9,830.00 | 9,880.00 | 9,699.88 | 328,864 |
| 2024-08-14 | 9,730.00 | 10,160.00 | 9,710.00 | 9,970.00 | 9,788.24 | 907,858 |
| 2024-08-13 | 9,390.00 | 10,070.00 | 9,360.00 | 9,620.00 | 9,444.62 | 1,202,872 |
| 2024-08-12 | 9,330.00 | 9,440.00 | 9,240.00 | 9,300.00 | 9,130.46 | 364,551 |
| 2024-08-09 | 9,320.00 | 10,200.00 | 9,250.00 | 9,300.00 | 9,130.46 | 2,501,255 |
| 2024-08-08 | 8,480.00 | 8,820.00 | 8,390.00 | 8,820.00 | 8,659.21 | 212,342 |
| 2024-08-07 | 8,450.00 | 8,800.00 | 8,400.00 | 8,560.00 | 8,403.95 | 175,830 |
| 2024-08-06 | 8,200.00 | 8,640.00 | 8,200.00 | 8,550.00 | 8,394.13 | 253,826 |
| 2024-08-05 | 9,050.00 | 9,130.00 | 8,100.00 | 8,100.00 | 7,952.33 | 503,561 |
| 2024-08-02 | 9,220.00 | 9,250.00 | 9,090.00 | 9,110.00 | 8,943.92 | 134,512 |
| 2024-08-01 | 9,230.00 | 9,320.00 | 9,180.00 | 9,300.00 | 9,130.46 | 104,920 |
| 2024-07-31 | 9,160.00 | 9,230.00 | 9,080.00 | 9,150.00 | 8,983.19 | 94,724 |
| 2024-07-30 | 9,260.00 | 9,260.00 | 9,140.00 | 9,150.00 | 8,983.19 | 109,568 |
| 2024-07-29 | 9,250.00 | 9,370.00 | 9,250.00 | 9,280.00 | 9,110.82 | 65,168 |
| 2024-07-26 | 9,350.00 | 9,380.00 | 9,280.00 | 9,320.00 | 9,150.09 | 80,395 |
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.