Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,200.00 | 8,710.00 | 8,200.00 | 8,670.00 | 8,670.00 | 114,399 |
| 2026-10-16 | 8,420.00 | 8,780.00 | 8,340.00 | 8,520.00 | 8,520.00 | 143,034 |
| 2026-10-15 | 8,840.00 | 8,860.00 | 8,190.00 | 8,350.00 | 8,350.00 | 242,049 |
| 2026-10-14 | 9,560.00 | 9,730.00 | 9,170.00 | 9,270.00 | 9,270.00 | 147,341 |
| 2026-10-13 | 9,480.00 | 9,570.00 | 9,110.00 | 9,490.00 | 9,490.00 | 176,043 |
| 2026-10-12 | 10,230.00 | 10,480.00 | 9,820.00 | 9,820.00 | 9,820.00 | 165,960 |
| 2026-10-08 | 10,410.00 | 10,560.00 | 10,260.00 | 10,400.00 | 10,400.00 | 180,119 |
| 2026-10-07 | 10,880.00 | 10,880.00 | 10,400.00 | 10,400.00 | 10,400.00 | 157,614 |
| 2026-10-06 | 10,950.00 | 11,010.00 | 10,820.00 | 10,840.00 | 10,840.00 | 235,921 |
| 2026-10-02 | 10,950.00 | 11,090.00 | 10,760.00 | 10,890.00 | 10,890.00 | 303,172 |
| 2026-10-01 | 10,450.00 | 10,980.00 | 10,360.00 | 10,980.00 | 10,980.00 | 486,079 |
| 2026-09-30 | 10,480.00 | 10,700.00 | 10,210.00 | 10,360.00 | 10,360.00 | 212,474 |
| 2026-09-29 | 10,040.00 | 10,470.00 | 9,990.00 | 10,450.00 | 10,450.00 | 281,813 |
| 2026-09-28 | 10,350.00 | 10,480.00 | 10,160.00 | 10,220.00 | 10,220.00 | 223,870 |
| 2026-09-23 | 10,800.00 | 10,820.00 | 10,340.00 | 10,520.00 | 10,520.00 | 329,020 |
| 2026-09-22 | 11,530.00 | 11,530.00 | 10,370.00 | 10,440.00 | 10,440.00 | 1,567,749 |
| 2026-09-21 | 10,000.00 | 10,220.00 | 9,800.00 | 10,150.00 | 10,150.00 | 267,192 |
| 2026-09-18 | 10,040.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | 118,001 |
| 2026-09-17 | 9,990.00 | 10,080.00 | 9,830.00 | 9,850.00 | 9,850.00 | 111,637 |
| 2026-09-16 | 9,660.00 | 10,030.00 | 9,660.00 | 10,000.00 | 10,000.00 | 163,530 |
| 2026-09-15 | 9,570.00 | 9,860.00 | 9,560.00 | 9,570.00 | 9,570.00 | 96,886 |
| 2026-09-14 | 9,660.00 | 9,850.00 | 9,510.00 | 9,650.00 | 9,650.00 | 120,542 |
| 2026-09-11 | 9,940.00 | 9,940.00 | 9,750.00 | 9,830.00 | 9,830.00 | 75,691 |
| 2026-09-10 | 9,840.00 | 10,070.00 | 9,670.00 | 10,050.00 | 10,050.00 | 187,244 |
| 2026-09-09 | 9,700.00 | 9,950.00 | 9,690.00 | 9,850.00 | 9,850.00 | 137,620 |
| 2026-09-08 | 9,770.00 | 9,960.00 | 9,620.00 | 9,620.00 | 9,620.00 | 125,373 |
| 2026-09-07 | 9,800.00 | 9,940.00 | 9,710.00 | 9,710.00 | 9,710.00 | 88,042 |
| 2026-09-04 | 9,730.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,580.00 | 105,657 |
| 2026-09-03 | 9,890.00 | 9,900.00 | 9,490.00 | 9,570.00 | 9,570.00 | 167,911 |
| 2026-09-02 | 9,370.00 | 9,850.00 | 9,370.00 | 9,790.00 | 9,790.00 | 151,391 |
| 2026-09-01 | 9,850.00 | 9,930.00 | 9,680.00 | 9,740.00 | 9,740.00 | 124,780 |
| 2026-08-31 | 9,660.00 | 9,870.00 | 9,350.00 | 9,840.00 | 9,840.00 | 125,832 |
| 2026-08-28 | 9,770.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,820.00 | 96,218 |
| 2026-08-27 | 9,960.00 | 10,070.00 | 9,780.00 | 9,870.00 | 9,870.00 | 158,265 |
| 2026-08-26 | 9,790.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,750.00 | 162,526 |
| 2026-08-25 | 9,270.00 | 9,730.00 | 9,000.00 | 9,700.00 | 9,700.00 | 256,905 |
| 2026-08-24 | 9,520.00 | 9,750.00 | 9,360.00 | 9,450.00 | 9,450.00 | 171,993 |
| 2026-08-21 | 9,750.00 | 9,880.00 | 9,350.00 | 9,350.00 | 9,350.00 | 153,356 |
| 2026-08-20 | 9,780.00 | 10,020.00 | 9,680.00 | 9,930.00 | 9,930.00 | 205,970 |
| 2026-08-19 | 9,500.00 | 9,830.00 | 9,410.00 | 9,530.00 | 9,530.00 | 158,047 |
| 2026-08-18 | 10,280.00 | 10,450.00 | 9,840.00 | 9,920.00 | 9,920.00 | 322,710 |
| 2026-08-14 | 10,620.00 | 10,620.00 | 10,120.00 | 10,270.00 | 10,270.00 | 294,053 |
| 2026-08-13 | 10,330.00 | 10,500.00 | 10,100.00 | 10,470.00 | 10,470.00 | 451,124 |
| 2026-08-12 | 10,470.00 | 10,470.00 | 9,950.00 | 10,150.00 | 10,150.00 | 627,089 |
| 2026-08-11 | 9,440.00 | 9,960.00 | 9,430.00 | 9,810.00 | 9,810.00 | 313,122 |
| 2026-08-10 | 9,130.00 | 9,660.00 | 9,130.00 | 9,640.00 | 9,640.00 | 331,445 |
| 2026-08-07 | 9,100.00 | 9,180.00 | 8,710.00 | 8,950.00 | 8,950.00 | 233,462 |
| 2026-08-06 | 9,110.00 | 9,200.00 | 8,820.00 | 8,980.00 | 8,980.00 | 225,194 |
| 2026-08-05 | 10,100.00 | 10,160.00 | 9,230.00 | 9,360.00 | 9,360.00 | 857,855 |
| 2026-08-04 | 8,510.00 | 8,780.00 | 8,320.00 | 8,770.00 | 8,770.00 | 245,969 |
| 2026-08-03 | 8,300.00 | 8,730.00 | 8,170.00 | 8,440.00 | 8,440.00 | 265,035 |
| 2026-07-31 | 8,030.00 | 8,630.00 | 7,770.00 | 8,510.00 | 8,510.00 | 490,769 |
| 2026-07-30 | 7,040.00 | 7,640.00 | 7,040.00 | 7,400.00 | 7,400.00 | 398,613 |
| 2026-07-29 | 8,060.00 | 8,230.00 | 7,070.00 | 7,380.00 | 7,380.00 | 453,717 |
| 2026-07-28 | 8,500.00 | 8,550.00 | 8,080.00 | 8,100.00 | 8,100.00 | 217,283 |
| 2026-07-27 | 8,990.00 | 9,040.00 | 8,750.00 | 8,880.00 | 8,880.00 | 199,391 |
| 2026-07-24 | 9,000.00 | 9,050.00 | 8,710.00 | 8,760.00 | 8,760.00 | 171,622 |
| 2026-07-23 | 8,960.00 | 9,200.00 | 8,730.00 | 9,200.00 | 9,200.00 | 343,270 |
| 2026-07-22 | 9,100.00 | 9,250.00 | 8,770.00 | 8,790.00 | 8,790.00 | 256,232 |
| 2026-07-21 | 8,310.00 | 8,900.00 | 8,160.00 | 8,780.00 | 8,780.00 | 469,043 |
Page 1 of 21 · 1,223 trading daysOlder →
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.