Seoul Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 15,250.00 | 15,450.00 | 15,100.00 | 15,100.00 | 13,908.34 | 251,781 |
| 2021-11-24 | 15,700.00 | 15,750.00 | 15,200.00 | 15,300.00 | 14,092.56 | 342,684 |
| 2021-11-23 | 15,600.00 | 15,600.00 | 15,250.00 | 15,550.00 | 14,322.83 | 329,522 |
| 2021-11-22 | 15,400.00 | 15,900.00 | 15,400.00 | 15,600.00 | 14,368.88 | 1,249,896 |
| 2021-11-19 | 14,600.00 | 15,150.00 | 14,600.00 | 15,150.00 | 13,954.40 | 375,069 |
| 2021-11-18 | 14,750.00 | 14,750.00 | 14,500.00 | 14,500.00 | 13,355.69 | 190,019 |
| 2021-11-17 | 15,050.00 | 15,100.00 | 14,700.00 | 14,800.00 | 13,632.02 | 198,507 |
| 2021-11-16 | 15,150.00 | 15,150.00 | 14,800.00 | 15,000.00 | 13,816.23 | 225,259 |
| 2021-11-15 | 14,600.00 | 15,250.00 | 14,600.00 | 15,150.00 | 13,954.40 | 501,400 |
| 2021-11-12 | 14,200.00 | 14,600.00 | 14,200.00 | 14,500.00 | 13,355.69 | 171,817 |
| 2021-11-11 | 14,100.00 | 14,400.00 | 14,100.00 | 14,250.00 | 13,125.42 | 195,062 |
| 2021-11-10 | 14,650.00 | 14,650.00 | 14,250.00 | 14,250.00 | 13,125.42 | 313,881 |
| 2021-11-09 | 14,700.00 | 15,000.00 | 14,650.00 | 14,700.00 | 13,539.91 | 165,974 |
| 2021-11-08 | 15,000.00 | 15,050.00 | 14,550.00 | 14,750.00 | 13,585.96 | 351,331 |
| 2021-11-05 | 14,950.00 | 15,200.00 | 14,900.00 | 15,000.00 | 13,816.23 | 309,564 |
| 2021-11-04 | 15,000.00 | 15,050.00 | 14,800.00 | 14,850.00 | 13,678.07 | 184,747 |
| 2021-11-03 | 15,200.00 | 15,200.00 | 14,750.00 | 14,800.00 | 13,632.02 | 280,098 |
| 2021-11-02 | 14,850.00 | 15,250.00 | 14,850.00 | 15,100.00 | 13,908.34 | 231,647 |
| 2021-11-01 | 15,000.00 | 15,050.00 | 14,800.00 | 14,800.00 | 13,632.02 | 165,261 |
| 2021-10-29 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 13,724.13 | 252,322 |
| 2021-10-28 | 14,900.00 | 15,500.00 | 14,850.00 | 15,150.00 | 13,954.40 | 650,930 |
| 2021-10-27 | 15,050.00 | 15,050.00 | 14,750.00 | 14,900.00 | 13,724.13 | 280,586 |
| 2021-10-26 | 15,000.00 | 15,050.00 | 14,900.00 | 15,050.00 | 13,862.29 | 317,020 |
| 2021-10-25 | 14,750.00 | 14,950.00 | 14,650.00 | 14,900.00 | 13,724.13 | 211,423 |
| 2021-10-22 | 14,700.00 | 15,300.00 | 14,650.00 | 14,800.00 | 13,632.02 | 865,823 |
| 2021-10-21 | 14,700.00 | 14,800.00 | 14,350.00 | 14,400.00 | 13,263.59 | 334,304 |
| 2021-10-20 | 14,850.00 | 14,900.00 | 14,600.00 | 14,650.00 | 13,493.86 | 279,233 |
| 2021-10-19 | 14,700.00 | 14,900.00 | 14,600.00 | 14,650.00 | 13,493.86 | 299,494 |
| 2021-10-18 | 14,850.00 | 14,900.00 | 14,500.00 | 14,750.00 | 13,585.96 | 308,982 |
| 2021-10-15 | 14,900.00 | 15,450.00 | 14,800.00 | 14,800.00 | 13,632.02 | 844,543 |
| 2021-10-14 | 14,500.00 | 14,700.00 | 14,450.00 | 14,550.00 | 13,401.75 | 317,908 |
← NewerPage 21 of 21 · 1,231 trading days
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.