SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,835.00 | 4,920.00 | 4,585.00 | 4,640.00 | 4,640.00 | 171,274 |
| 2023-10-30 | 4,700.00 | 4,895.00 | 4,675.00 | 4,830.00 | 4,830.00 | 40,109 |
| 2023-10-27 | 4,885.00 | 4,930.00 | 4,725.00 | 4,785.00 | 4,785.00 | 114,104 |
| 2023-10-26 | 4,890.00 | 4,950.00 | 4,675.00 | 4,905.00 | 4,905.00 | 130,981 |
| 2023-10-25 | 5,170.00 | 5,210.00 | 4,995.00 | 5,070.00 | 5,070.00 | 55,020 |
| 2023-10-24 | 4,950.00 | 5,180.00 | 4,840.00 | 5,110.00 | 5,110.00 | 93,295 |
| 2023-10-23 | 5,170.00 | 5,220.00 | 4,945.00 | 4,945.00 | 4,945.00 | 89,967 |
| 2023-10-20 | 5,150.00 | 5,310.00 | 4,945.00 | 5,120.00 | 5,120.00 | 195,306 |
| 2023-10-19 | 5,450.00 | 5,480.00 | 5,260.00 | 5,260.00 | 5,260.00 | 146,510 |
| 2023-10-18 | 5,510.00 | 5,750.00 | 5,450.00 | 5,580.00 | 5,580.00 | 132,402 |
| 2023-10-17 | 5,410.00 | 5,600.00 | 5,400.00 | 5,540.00 | 5,540.00 | 78,285 |
| 2023-10-16 | 5,390.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,370.00 | 73,764 |
| 2023-10-13 | 5,430.00 | 5,450.00 | 5,270.00 | 5,450.00 | 5,450.00 | 76,915 |
| 2023-10-12 | 5,340.00 | 5,520.00 | 5,340.00 | 5,450.00 | 5,450.00 | 118,187 |
| 2023-10-11 | 5,150.00 | 5,450.00 | 5,150.00 | 5,310.00 | 5,310.00 | 60,863 |
| 2023-10-10 | 5,280.00 | 5,370.00 | 5,110.00 | 5,120.00 | 5,120.00 | 65,646 |
| 2023-10-06 | 5,190.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 47,168 |
| 2023-10-05 | 5,330.00 | 5,340.00 | 5,140.00 | 5,140.00 | 5,140.00 | 89,247 |
| 2023-10-04 | 5,410.00 | 5,430.00 | 5,190.00 | 5,220.00 | 5,220.00 | 125,367 |
| 2023-09-27 | 5,230.00 | 5,430.00 | 5,230.00 | 5,430.00 | 5,430.00 | 56,713 |
| 2023-09-26 | 5,510.00 | 5,600.00 | 5,310.00 | 5,320.00 | 5,320.00 | 141,781 |
| 2023-09-25 | 5,560.00 | 5,710.00 | 5,450.00 | 5,500.00 | 5,500.00 | 120,044 |
| 2023-09-22 | 5,500.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | 107,657 |
| 2023-09-21 | 5,760.00 | 5,850.00 | 5,550.00 | 5,600.00 | 5,600.00 | 144,689 |
| 2023-09-20 | 5,950.00 | 6,220.00 | 5,690.00 | 5,850.00 | 5,850.00 | 451,170 |
| 2023-09-19 | 5,940.00 | 6,250.00 | 5,860.00 | 6,020.00 | 6,020.00 | 271,201 |
| 2023-09-18 | 5,850.00 | 6,010.00 | 5,790.00 | 6,010.00 | 6,010.00 | 216,933 |
| 2023-09-15 | 5,840.00 | 6,130.00 | 5,730.00 | 5,940.00 | 5,940.00 | 443,013 |
| 2023-09-14 | 5,520.00 | 5,800.00 | 5,520.00 | 5,750.00 | 5,750.00 | 174,061 |
| 2023-09-13 | 5,620.00 | 5,880.00 | 5,350.00 | 5,520.00 | 5,520.00 | 361,882 |
| 2023-09-12 | 5,660.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | 176,759 |
| 2023-09-11 | 5,650.00 | 5,680.00 | 5,510.00 | 5,630.00 | 5,630.00 | 239,377 |
| 2023-09-08 | 5,930.00 | 6,020.00 | 5,600.00 | 5,630.00 | 5,630.00 | 367,269 |
| 2023-09-07 | 5,940.00 | 6,160.00 | 5,830.00 | 5,980.00 | 5,980.00 | 264,803 |
| 2023-09-06 | 6,140.00 | 6,210.00 | 5,870.00 | 5,980.00 | 5,980.00 | 293,856 |
| 2023-09-05 | 6,330.00 | 6,330.00 | 6,040.00 | 6,080.00 | 6,080.00 | 329,335 |
| 2023-09-04 | 6,300.00 | 6,530.00 | 6,140.00 | 6,310.00 | 6,310.00 | 724,738 |
| 2023-09-01 | 5,700.00 | 6,390.00 | 5,570.00 | 6,260.00 | 6,260.00 | 1,502,898 |
| 2023-08-31 | 5,670.00 | 5,700.00 | 5,560.00 | 5,650.00 | 5,650.00 | 112,939 |
| 2023-08-30 | 5,690.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,640.00 | 114,837 |
| 2023-08-29 | 5,600.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | 117,133 |
| 2023-08-28 | 5,490.00 | 5,660.00 | 5,420.00 | 5,600.00 | 5,600.00 | 225,165 |
| 2023-08-25 | 5,330.00 | 5,420.00 | 5,330.00 | 5,380.00 | 5,380.00 | 86,863 |
| 2023-08-24 | 5,550.00 | 5,690.00 | 5,380.00 | 5,430.00 | 5,430.00 | 233,633 |
| 2023-08-23 | 5,430.00 | 5,580.00 | 5,410.00 | 5,430.00 | 5,430.00 | 409,259 |
| 2023-08-22 | 5,230.00 | 5,410.00 | 5,220.00 | 5,340.00 | 5,340.00 | 348,628 |
| 2023-08-21 | 5,150.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 97,984 |
| 2023-08-18 | 5,120.00 | 5,210.00 | 4,965.00 | 5,130.00 | 5,130.00 | 213,855 |
| 2023-08-17 | 5,050.00 | 5,240.00 | 4,960.00 | 5,140.00 | 5,140.00 | 215,887 |
| 2023-08-16 | 5,200.00 | 5,230.00 | 5,050.00 | 5,100.00 | 5,100.00 | 201,243 |
| 2023-08-14 | 5,380.00 | 5,380.00 | 5,230.00 | 5,280.00 | 5,280.00 | 154,184 |
| 2023-08-11 | 5,340.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,380.00 | 140,070 |
| 2023-08-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 300,464 |
| 2023-08-09 | 5,480.00 | 5,630.00 | 5,440.00 | 5,560.00 | 5,560.00 | 266,793 |
| 2023-08-08 | 5,750.00 | 5,750.00 | 5,420.00 | 5,500.00 | 5,500.00 | 361,581 |
| 2023-08-07 | 5,770.00 | 5,800.00 | 5,630.00 | 5,660.00 | 5,660.00 | 268,039 |
| 2023-08-04 | 5,930.00 | 6,000.00 | 5,780.00 | 5,830.00 | 5,830.00 | 263,941 |
| 2023-08-03 | 5,950.00 | 6,110.00 | 5,730.00 | 5,850.00 | 5,850.00 | 578,633 |
| 2023-08-02 | 6,120.00 | 6,460.00 | 5,930.00 | 5,990.00 | 5,990.00 | 1,103,395 |
| 2023-08-01 | 5,950.00 | 6,180.00 | 5,950.00 | 6,000.00 | 6,000.00 | 510,826 |
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.