SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,170.00 | 8,540.00 | 7,800.00 | 7,810.00 | 7,810.00 | 2,530,339 |
| 2024-04-24 | 7,940.00 | 8,890.00 | 7,920.00 | 8,270.00 | 8,270.00 | 7,976,646 |
| 2024-04-23 | 8,260.00 | 8,280.00 | 7,800.00 | 7,950.00 | 7,950.00 | 1,763,888 |
| 2024-04-22 | 7,820.00 | 8,430.00 | 7,740.00 | 8,240.00 | 8,240.00 | 2,352,521 |
| 2024-04-19 | 8,590.00 | 8,640.00 | 7,550.00 | 8,060.00 | 8,060.00 | 4,233,320 |
| 2024-04-18 | 7,940.00 | 9,280.00 | 7,880.00 | 8,590.00 | 8,590.00 | 14,556,590 |
| 2024-04-17 | 7,370.00 | 8,260.00 | 7,340.00 | 8,030.00 | 8,030.00 | 2,985,437 |
| 2024-04-16 | 7,800.00 | 7,860.00 | 7,260.00 | 7,360.00 | 7,360.00 | 1,758,965 |
| 2024-04-15 | 7,920.00 | 7,960.00 | 7,650.00 | 7,930.00 | 7,930.00 | 1,939,882 |
| 2024-04-12 | 7,410.00 | 8,430.00 | 7,280.00 | 8,030.00 | 8,030.00 | 6,905,310 |
| 2024-04-11 | 6,600.00 | 7,600.00 | 6,600.00 | 7,400.00 | 7,400.00 | 1,860,073 |
| 2024-04-09 | 6,630.00 | 7,110.00 | 6,630.00 | 6,730.00 | 6,730.00 | 526,514 |
| 2024-04-08 | 6,940.00 | 7,060.00 | 6,640.00 | 6,700.00 | 6,700.00 | 555,576 |
| 2024-04-05 | 6,920.00 | 7,050.00 | 6,800.00 | 6,960.00 | 6,960.00 | 633,558 |
| 2024-04-04 | 7,100.00 | 7,280.00 | 7,050.00 | 7,130.00 | 7,130.00 | 565,005 |
| 2024-04-03 | 7,280.00 | 7,340.00 | 7,000.00 | 7,020.00 | 7,020.00 | 669,487 |
| 2024-04-02 | 7,410.00 | 7,700.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1,681,102 |
| 2024-04-01 | 7,400.00 | 7,600.00 | 7,230.00 | 7,260.00 | 7,260.00 | 1,164,734 |
| 2024-03-29 | 7,100.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 2,615,909 |
| 2024-03-28 | 7,100.00 | 7,110.00 | 6,840.00 | 6,980.00 | 6,980.00 | 643,464 |
| 2024-03-27 | 7,130.00 | 7,140.00 | 6,870.00 | 7,100.00 | 7,100.00 | 411,367 |
| 2024-03-26 | 6,970.00 | 7,180.00 | 6,900.00 | 7,070.00 | 7,070.00 | 720,712 |
| 2024-03-25 | 7,000.00 | 7,080.00 | 6,860.00 | 6,970.00 | 6,970.00 | 502,927 |
| 2024-03-22 | 7,000.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 407,125 |
| 2024-03-21 | 7,070.00 | 7,130.00 | 6,830.00 | 6,970.00 | 6,970.00 | 835,333 |
| 2024-03-20 | 6,520.00 | 7,070.00 | 6,440.00 | 7,070.00 | 7,070.00 | 1,104,756 |
| 2024-03-19 | 6,600.00 | 6,670.00 | 6,470.00 | 6,520.00 | 6,520.00 | 235,293 |
| 2024-03-18 | 6,520.00 | 6,810.00 | 6,470.00 | 6,720.00 | 6,720.00 | 483,521 |
| 2024-03-15 | 6,500.00 | 6,580.00 | 6,380.00 | 6,450.00 | 6,450.00 | 410,771 |
| 2024-03-14 | 6,860.00 | 6,860.00 | 6,530.00 | 6,580.00 | 6,580.00 | 595,210 |
| 2024-03-13 | 7,050.00 | 7,230.00 | 6,820.00 | 6,850.00 | 6,850.00 | 590,618 |
| 2024-03-12 | 6,890.00 | 7,080.00 | 6,730.00 | 7,030.00 | 7,030.00 | 505,770 |
| 2024-03-11 | 6,860.00 | 6,950.00 | 6,760.00 | 6,830.00 | 6,830.00 | 814,690 |
| 2024-03-08 | 7,300.00 | 7,380.00 | 7,170.00 | 7,180.00 | 7,180.00 | 562,974 |
| 2024-03-07 | 7,390.00 | 7,740.00 | 7,190.00 | 7,200.00 | 7,200.00 | 1,886,781 |
| 2024-03-06 | 7,090.00 | 7,240.00 | 6,990.00 | 7,140.00 | 7,140.00 | 599,453 |
| 2024-03-05 | 7,370.00 | 7,440.00 | 7,100.00 | 7,240.00 | 7,240.00 | 908,060 |
| 2024-03-04 | 7,200.00 | 7,440.00 | 7,110.00 | 7,340.00 | 7,340.00 | 935,356 |
| 2024-02-29 | 6,870.00 | 7,050.00 | 6,760.00 | 6,980.00 | 6,980.00 | 422,551 |
| 2024-02-28 | 6,810.00 | 7,250.00 | 6,750.00 | 6,990.00 | 6,990.00 | 717,675 |
| 2024-02-27 | 7,150.00 | 7,200.00 | 6,760.00 | 6,840.00 | 6,840.00 | 605,131 |
| 2024-02-26 | 7,420.00 | 7,420.00 | 7,050.00 | 7,080.00 | 7,080.00 | 962,583 |
| 2024-02-23 | 7,400.00 | 7,600.00 | 6,920.00 | 7,350.00 | 7,350.00 | 2,073,657 |
| 2024-02-22 | 6,920.00 | 7,210.00 | 6,750.00 | 7,100.00 | 7,100.00 | 1,247,633 |
| 2024-02-21 | 6,980.00 | 7,100.00 | 6,700.00 | 6,740.00 | 6,740.00 | 1,166,501 |
| 2024-02-20 | 7,160.00 | 7,300.00 | 7,070.00 | 7,070.00 | 7,070.00 | 726,983 |
| 2024-02-19 | 7,140.00 | 7,390.00 | 7,020.00 | 7,270.00 | 7,270.00 | 880,598 |
| 2024-02-16 | 7,680.00 | 7,680.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,334,703 |
| 2024-02-15 | 7,780.00 | 7,890.00 | 7,540.00 | 7,660.00 | 7,660.00 | 1,571,564 |
| 2024-02-14 | 7,060.00 | 7,950.00 | 7,060.00 | 7,870.00 | 7,870.00 | 3,639,198 |
| 2024-02-13 | 7,170.00 | 7,570.00 | 6,950.00 | 7,250.00 | 7,250.00 | 2,311,413 |
| 2024-02-08 | 7,410.00 | 7,800.00 | 7,320.00 | 7,330.00 | 7,330.00 | 2,879,380 |
| 2024-02-07 | 8,810.00 | 8,840.00 | 7,330.00 | 7,390.00 | 7,390.00 | 6,783,727 |
| 2024-02-06 | 7,140.00 | 8,430.00 | 7,050.00 | 8,160.00 | 8,160.00 | 10,486,210 |
| 2024-02-05 | 7,330.00 | 7,360.00 | 6,910.00 | 7,030.00 | 7,030.00 | 1,216,694 |
| 2024-02-02 | 7,400.00 | 7,660.00 | 7,070.00 | 7,210.00 | 7,210.00 | 1,616,580 |
| 2024-02-01 | 7,480.00 | 7,620.00 | 6,900.00 | 7,330.00 | 7,330.00 | 2,010,468 |
| 2024-01-31 | 7,310.00 | 7,700.00 | 7,050.00 | 7,670.00 | 7,670.00 | 4,079,801 |
| 2024-01-30 | 7,320.00 | 7,740.00 | 6,560.00 | 7,310.00 | 7,310.00 | 5,745,622 |
| 2024-01-29 | 7,730.00 | 7,740.00 | 7,170.00 | 7,230.00 | 7,230.00 | 3,824,536 |
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.