SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,860.00 | 6,070.00 | 5,860.00 | 6,000.00 | 6,000.00 | 88,504 |
| 2024-07-23 | 6,030.00 | 6,180.00 | 5,910.00 | 5,930.00 | 5,930.00 | 122,240 |
| 2024-07-22 | 6,120.00 | 6,190.00 | 5,940.00 | 6,000.00 | 6,000.00 | 247,940 |
| 2024-07-19 | 6,200.00 | 6,310.00 | 6,120.00 | 6,190.00 | 6,190.00 | 134,648 |
| 2024-07-18 | 5,970.00 | 6,370.00 | 5,780.00 | 6,310.00 | 6,310.00 | 520,234 |
| 2024-07-17 | 6,350.00 | 6,380.00 | 6,080.00 | 6,110.00 | 6,110.00 | 364,982 |
| 2024-07-16 | 6,400.00 | 6,490.00 | 6,290.00 | 6,370.00 | 6,370.00 | 252,031 |
| 2024-07-15 | 6,450.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,470.00 | 199,136 |
| 2024-07-12 | 6,600.00 | 6,620.00 | 6,430.00 | 6,450.00 | 6,450.00 | 346,771 |
| 2024-07-11 | 6,800.00 | 6,940.00 | 6,640.00 | 6,680.00 | 6,680.00 | 271,241 |
| 2024-07-10 | 6,860.00 | 6,860.00 | 6,750.00 | 6,780.00 | 6,780.00 | 260,257 |
| 2024-07-09 | 6,960.00 | 7,040.00 | 6,850.00 | 6,920.00 | 6,920.00 | 193,694 |
| 2024-07-08 | 7,140.00 | 7,200.00 | 6,850.00 | 6,920.00 | 6,920.00 | 351,838 |
| 2024-07-05 | 7,150.00 | 7,210.00 | 7,000.00 | 7,140.00 | 7,140.00 | 254,787 |
| 2024-07-04 | 6,920.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 323,105 |
| 2024-07-03 | 6,860.00 | 7,030.00 | 6,640.00 | 6,880.00 | 6,880.00 | 443,546 |
| 2024-07-02 | 7,200.00 | 7,200.00 | 6,760.00 | 6,860.00 | 6,860.00 | 643,716 |
| 2024-07-01 | 7,340.00 | 7,420.00 | 7,140.00 | 7,140.00 | 7,140.00 | 519,836 |
| 2024-06-28 | 7,420.00 | 7,480.00 | 7,300.00 | 7,310.00 | 7,310.00 | 321,418 |
| 2024-06-27 | 7,550.00 | 7,680.00 | 7,410.00 | 7,410.00 | 7,410.00 | 602,050 |
| 2024-06-26 | 7,290.00 | 7,500.00 | 7,290.00 | 7,410.00 | 7,410.00 | 383,291 |
| 2024-06-25 | 7,260.00 | 7,350.00 | 7,210.00 | 7,240.00 | 7,240.00 | 232,546 |
| 2024-06-24 | 7,250.00 | 7,500.00 | 7,150.00 | 7,330.00 | 7,330.00 | 358,817 |
| 2024-06-21 | 7,270.00 | 7,300.00 | 7,110.00 | 7,200.00 | 7,200.00 | 357,216 |
| 2024-06-20 | 7,460.00 | 7,460.00 | 7,300.00 | 7,340.00 | 7,340.00 | 334,122 |
| 2024-06-19 | 7,470.00 | 7,720.00 | 7,380.00 | 7,390.00 | 7,390.00 | 554,223 |
| 2024-06-18 | 7,350.00 | 7,800.00 | 7,210.00 | 7,470.00 | 7,470.00 | 1,095,376 |
| 2024-06-17 | 7,600.00 | 7,600.00 | 7,320.00 | 7,330.00 | 7,330.00 | 403,318 |
| 2024-06-14 | 7,510.00 | 7,620.00 | 7,330.00 | 7,590.00 | 7,590.00 | 586,851 |
| 2024-06-13 | 7,520.00 | 7,640.00 | 7,370.00 | 7,470.00 | 7,470.00 | 717,722 |
| 2024-06-12 | 7,470.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | 603,707 |
| 2024-06-11 | 8,050.00 | 8,100.00 | 7,360.00 | 7,470.00 | 7,470.00 | 2,017,351 |
| 2024-06-10 | 7,850.00 | 8,180.00 | 7,700.00 | 7,960.00 | 7,960.00 | 1,031,227 |
| 2024-06-07 | 7,330.00 | 8,030.00 | 7,330.00 | 7,900.00 | 7,900.00 | 1,942,037 |
| 2024-06-05 | 7,510.00 | 8,130.00 | 7,250.00 | 7,320.00 | 7,320.00 | 2,251,383 |
| 2024-06-04 | 7,340.00 | 7,440.00 | 7,150.00 | 7,170.00 | 7,170.00 | 443,558 |
| 2024-06-03 | 7,460.00 | 7,560.00 | 7,230.00 | 7,270.00 | 7,270.00 | 437,668 |
| 2024-05-31 | 7,210.00 | 7,660.00 | 7,040.00 | 7,500.00 | 7,500.00 | 949,415 |
| 2024-05-30 | 7,310.00 | 7,450.00 | 7,150.00 | 7,260.00 | 7,260.00 | 334,076 |
| 2024-05-29 | 7,590.00 | 7,690.00 | 7,350.00 | 7,350.00 | 7,350.00 | 425,004 |
| 2024-05-28 | 7,460.00 | 7,720.00 | 7,430.00 | 7,510.00 | 7,510.00 | 439,092 |
| 2024-05-27 | 7,570.00 | 7,650.00 | 7,210.00 | 7,520.00 | 7,520.00 | 978,856 |
| 2024-05-24 | 8,130.00 | 8,140.00 | 7,500.00 | 7,540.00 | 7,540.00 | 1,188,140 |
| 2024-05-23 | 8,540.00 | 8,540.00 | 8,100.00 | 8,230.00 | 8,230.00 | 1,394,344 |
| 2024-05-22 | 8,040.00 | 8,410.00 | 7,870.00 | 8,300.00 | 8,300.00 | 2,202,076 |
| 2024-05-21 | 7,840.00 | 8,030.00 | 7,610.00 | 8,020.00 | 8,020.00 | 730,809 |
| 2024-05-20 | 7,760.00 | 7,800.00 | 7,570.00 | 7,740.00 | 7,740.00 | 480,462 |
| 2024-05-17 | 8,050.00 | 8,080.00 | 7,680.00 | 7,730.00 | 7,730.00 | 613,232 |
| 2024-05-16 | 7,970.00 | 8,200.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1,261,199 |
| 2024-05-14 | 7,030.00 | 8,030.00 | 6,980.00 | 7,890.00 | 7,890.00 | 2,728,408 |
| 2024-05-13 | 7,290.00 | 7,360.00 | 6,960.00 | 7,030.00 | 7,030.00 | 1,037,351 |
| 2024-05-10 | 7,520.00 | 7,700.00 | 7,250.00 | 7,290.00 | 7,290.00 | 839,463 |
| 2024-05-09 | 7,840.00 | 7,840.00 | 7,430.00 | 7,520.00 | 7,520.00 | 891,248 |
| 2024-05-08 | 7,990.00 | 8,090.00 | 7,820.00 | 7,840.00 | 7,840.00 | 747,396 |
| 2024-05-07 | 7,810.00 | 8,100.00 | 7,710.00 | 8,060.00 | 8,060.00 | 1,587,666 |
| 2024-05-03 | 7,730.00 | 8,150.00 | 7,560.00 | 7,610.00 | 7,610.00 | 2,347,204 |
| 2024-05-02 | 7,850.00 | 8,050.00 | 7,530.00 | 7,590.00 | 7,590.00 | 1,517,744 |
| 2024-04-30 | 8,370.00 | 8,410.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,119,287 |
| 2024-04-29 | 8,250.00 | 8,440.00 | 8,100.00 | 8,340.00 | 8,340.00 | 4,592,362 |
| 2024-04-26 | 8,010.00 | 8,890.00 | 7,900.00 | 8,800.00 | 8,800.00 | 9,374,187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.