SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,770.00 | 7,380.00 | 6,580.00 | 7,150.00 | 7,150.00 | 2,976,305 |
| 2024-01-25 | 7,180.00 | 7,250.00 | 6,820.00 | 6,850.00 | 6,850.00 | 1,891,878 |
| 2024-01-24 | 7,410.00 | 7,440.00 | 6,930.00 | 7,090.00 | 7,090.00 | 5,021,117 |
| 2024-01-23 | 6,200.00 | 6,990.00 | 6,060.00 | 6,860.00 | 6,860.00 | 6,645,799 |
| 2024-01-22 | 5,750.00 | 6,120.00 | 5,730.00 | 6,120.00 | 6,120.00 | 653,059 |
| 2024-01-19 | 5,580.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | 122,173 |
| 2024-01-18 | 5,530.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,530.00 | 83,307 |
| 2024-01-17 | 5,570.00 | 5,580.00 | 5,400.00 | 5,540.00 | 5,540.00 | 98,127 |
| 2024-01-16 | 5,570.00 | 5,660.00 | 5,480.00 | 5,570.00 | 5,570.00 | 64,024 |
| 2024-01-15 | 5,480.00 | 5,660.00 | 5,430.00 | 5,650.00 | 5,650.00 | 105,940 |
| 2024-01-12 | 5,700.00 | 5,760.00 | 5,470.00 | 5,530.00 | 5,530.00 | 170,593 |
| 2024-01-11 | 5,830.00 | 5,830.00 | 5,670.00 | 5,740.00 | 5,740.00 | 122,359 |
| 2024-01-10 | 5,830.00 | 5,920.00 | 5,650.00 | 5,830.00 | 5,830.00 | 120,226 |
| 2024-01-09 | 5,920.00 | 6,040.00 | 5,800.00 | 5,830.00 | 5,830.00 | 172,967 |
| 2024-01-08 | 5,770.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 91,963 |
| 2024-01-05 | 5,870.00 | 5,930.00 | 5,730.00 | 5,770.00 | 5,770.00 | 176,825 |
| 2024-01-04 | 5,890.00 | 6,140.00 | 5,760.00 | 5,920.00 | 5,920.00 | 341,286 |
| 2024-01-03 | 5,690.00 | 6,050.00 | 5,610.00 | 5,890.00 | 5,890.00 | 265,856 |
| 2024-01-02 | 5,620.00 | 5,820.00 | 5,580.00 | 5,800.00 | 5,800.00 | 374,040 |
| 2023-12-28 | 5,750.00 | 5,760.00 | 5,440.00 | 5,560.00 | 5,560.00 | 338,511 |
| 2023-12-27 | 5,690.00 | 5,820.00 | 5,650.00 | 5,690.00 | 5,690.00 | 222,851 |
| 2023-12-26 | 5,890.00 | 5,890.00 | 5,660.00 | 5,690.00 | 5,690.00 | 117,162 |
| 2023-12-22 | 6,010.00 | 6,070.00 | 5,780.00 | 5,830.00 | 5,830.00 | 394,349 |
| 2023-12-21 | 5,920.00 | 5,960.00 | 5,720.00 | 5,810.00 | 5,810.00 | 418,043 |
| 2023-12-20 | 5,710.00 | 5,830.00 | 5,620.00 | 5,830.00 | 5,830.00 | 157,308 |
| 2023-12-19 | 5,600.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 60,033 |
| 2023-12-18 | 5,700.00 | 5,790.00 | 5,580.00 | 5,630.00 | 5,630.00 | 170,610 |
| 2023-12-15 | 5,770.00 | 5,790.00 | 5,580.00 | 5,640.00 | 5,640.00 | 136,715 |
| 2023-12-14 | 5,950.00 | 5,960.00 | 5,620.00 | 5,700.00 | 5,700.00 | 232,472 |
| 2023-12-13 | 5,840.00 | 5,880.00 | 5,690.00 | 5,830.00 | 5,830.00 | 211,699 |
| 2023-12-12 | 5,460.00 | 5,720.00 | 5,420.00 | 5,700.00 | 5,700.00 | 331,903 |
| 2023-12-11 | 5,290.00 | 5,420.00 | 5,180.00 | 5,400.00 | 5,400.00 | 79,805 |
| 2023-12-08 | 5,140.00 | 5,230.00 | 5,080.00 | 5,160.00 | 5,160.00 | 95,924 |
| 2023-12-07 | 5,070.00 | 5,140.00 | 5,020.00 | 5,060.00 | 5,060.00 | 48,037 |
| 2023-12-06 | 5,070.00 | 5,140.00 | 4,910.00 | 5,070.00 | 5,070.00 | 78,146 |
| 2023-12-05 | 5,110.00 | 5,250.00 | 4,975.00 | 4,990.00 | 4,990.00 | 108,208 |
| 2023-12-04 | 5,270.00 | 5,330.00 | 5,170.00 | 5,180.00 | 5,180.00 | 75,208 |
| 2023-12-01 | 5,380.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,270.00 | 80,093 |
| 2023-11-30 | 5,380.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 56,686 |
| 2023-11-29 | 5,460.00 | 5,460.00 | 5,320.00 | 5,380.00 | 5,380.00 | 53,876 |
| 2023-11-28 | 5,440.00 | 5,460.00 | 5,340.00 | 5,440.00 | 5,440.00 | 48,513 |
| 2023-11-27 | 5,320.00 | 5,510.00 | 5,280.00 | 5,420.00 | 5,420.00 | 80,709 |
| 2023-11-24 | 5,400.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,310.00 | 57,324 |
| 2023-11-23 | 5,450.00 | 5,460.00 | 5,260.00 | 5,310.00 | 5,310.00 | 81,448 |
| 2023-11-22 | 5,390.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 45,171 |
| 2023-11-21 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 65,876 |
| 2023-11-20 | 5,560.00 | 5,560.00 | 5,330.00 | 5,410.00 | 5,410.00 | 69,855 |
| 2023-11-17 | 5,550.00 | 5,640.00 | 5,370.00 | 5,470.00 | 5,470.00 | 135,163 |
| 2023-11-16 | 5,320.00 | 5,480.00 | 5,190.00 | 5,470.00 | 5,470.00 | 133,370 |
| 2023-11-15 | 5,310.00 | 5,420.00 | 5,200.00 | 5,330.00 | 5,330.00 | 121,908 |
| 2023-11-14 | 5,150.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 38,055 |
| 2023-11-13 | 5,170.00 | 5,260.00 | 5,000.00 | 5,040.00 | 5,040.00 | 83,700 |
| 2023-11-10 | 5,170.00 | 5,230.00 | 5,000.00 | 5,180.00 | 5,180.00 | 64,107 |
| 2023-11-09 | 5,340.00 | 5,350.00 | 5,130.00 | 5,180.00 | 5,180.00 | 55,364 |
| 2023-11-08 | 5,350.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | 57,963 |
| 2023-11-07 | 5,350.00 | 5,350.00 | 5,150.00 | 5,320.00 | 5,320.00 | 83,135 |
| 2023-11-06 | 5,270.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | 90,506 |
| 2023-11-03 | 5,230.00 | 5,250.00 | 5,060.00 | 5,200.00 | 5,200.00 | 61,387 |
| 2023-11-02 | 4,890.00 | 5,160.00 | 4,890.00 | 5,120.00 | 5,120.00 | 156,710 |
| 2023-11-01 | 4,650.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 167,378 |
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.