SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,080.00 | 6,230.00 | 5,930.00 | 5,990.00 | 5,990.00 | 435,693 |
| 2023-07-28 | 6,000.00 | 6,290.00 | 5,980.00 | 6,050.00 | 6,050.00 | 619,617 |
| 2023-07-27 | 5,880.00 | 6,030.00 | 5,630.00 | 5,910.00 | 5,910.00 | 797,488 |
| 2023-07-26 | 5,670.00 | 5,900.00 | 5,390.00 | 5,900.00 | 5,900.00 | 727,771 |
| 2023-07-25 | 5,790.00 | 5,890.00 | 5,570.00 | 5,720.00 | 5,720.00 | 340,379 |
| 2023-07-24 | 5,880.00 | 5,940.00 | 5,710.00 | 5,850.00 | 5,850.00 | 343,963 |
| 2023-07-21 | 6,040.00 | 6,070.00 | 5,880.00 | 5,910.00 | 5,910.00 | 447,146 |
| 2023-07-20 | 5,940.00 | 6,250.00 | 5,940.00 | 6,200.00 | 6,200.00 | 424,202 |
| 2023-07-19 | 6,380.00 | 6,380.00 | 5,860.00 | 6,010.00 | 6,010.00 | 950,029 |
| 2023-07-18 | 6,570.00 | 6,660.00 | 6,290.00 | 6,350.00 | 6,350.00 | 759,550 |
| 2023-07-17 | 6,700.00 | 7,050.00 | 6,480.00 | 6,530.00 | 6,530.00 | 1,299,872 |
| 2023-07-14 | 7,050.00 | 7,240.00 | 6,680.00 | 6,720.00 | 6,720.00 | 2,763,030 |
| 2023-07-13 | 6,280.00 | 6,770.00 | 6,280.00 | 6,660.00 | 6,660.00 | 1,725,210 |
| 2023-07-12 | 6,480.00 | 6,480.00 | 6,180.00 | 6,230.00 | 6,230.00 | 873,976 |
| 2023-07-11 | 6,300.00 | 6,500.00 | 6,170.00 | 6,480.00 | 6,480.00 | 639,556 |
| 2023-07-10 | 6,300.00 | 6,490.00 | 6,110.00 | 6,200.00 | 6,200.00 | 585,485 |
| 2023-07-07 | 6,380.00 | 6,520.00 | 6,240.00 | 6,290.00 | 6,290.00 | 705,943 |
| 2023-07-06 | 6,880.00 | 6,950.00 | 6,230.00 | 6,370.00 | 6,370.00 | 2,706,499 |
| 2023-07-05 | 7,520.00 | 7,670.00 | 6,860.00 | 7,050.00 | 7,050.00 | 2,227,283 |
| 2023-07-04 | 6,850.00 | 7,740.00 | 6,660.00 | 7,590.00 | 7,590.00 | 7,902,004 |
| 2023-07-03 | 6,350.00 | 6,960.00 | 6,350.00 | 6,800.00 | 6,800.00 | 2,789,590 |
| 2023-06-30 | 6,380.00 | 6,530.00 | 6,250.00 | 6,280.00 | 6,280.00 | 1,005,133 |
| 2023-06-29 | 6,160.00 | 6,750.00 | 6,120.00 | 6,280.00 | 6,280.00 | 3,608,580 |
| 2023-06-28 | 6,440.00 | 6,790.00 | 6,050.00 | 6,090.00 | 6,090.00 | 2,595,802 |
| 2023-06-27 | 6,270.00 | 6,520.00 | 6,160.00 | 6,330.00 | 6,330.00 | 2,546,041 |
| 2023-06-26 | 5,500.00 | 6,350.00 | 5,450.00 | 6,200.00 | 6,200.00 | 6,401,697 |
| 2023-06-23 | 5,450.00 | 5,610.00 | 5,390.00 | 5,430.00 | 5,430.00 | 341,153 |
| 2023-06-22 | 5,430.00 | 5,600.00 | 5,350.00 | 5,410.00 | 5,410.00 | 492,640 |
| 2023-06-21 | 5,250.00 | 5,870.00 | 5,160.00 | 5,640.00 | 5,640.00 | 1,762,281 |
| 2023-06-20 | 5,290.00 | 5,290.00 | 5,140.00 | 5,240.00 | 5,240.00 | 204,032 |
| 2023-06-19 | 5,070.00 | 5,350.00 | 5,060.00 | 5,300.00 | 5,300.00 | 518,425 |
| 2023-06-16 | 5,150.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | 108,653 |
| 2023-06-15 | 4,985.00 | 5,160.00 | 4,985.00 | 5,140.00 | 5,140.00 | 168,088 |
| 2023-06-14 | 5,230.00 | 5,230.00 | 4,970.00 | 4,975.00 | 4,975.00 | 241,079 |
| 2023-06-13 | 5,140.00 | 5,290.00 | 5,130.00 | 5,140.00 | 5,140.00 | 183,655 |
| 2023-06-12 | 5,200.00 | 5,210.00 | 5,070.00 | 5,140.00 | 5,140.00 | 151,620 |
| 2023-06-09 | 5,290.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,200.00 | 272,791 |
| 2023-06-08 | 5,210.00 | 5,330.00 | 5,150.00 | 5,310.00 | 5,310.00 | 211,891 |
| 2023-06-07 | 5,440.00 | 5,480.00 | 5,270.00 | 5,290.00 | 5,290.00 | 368,024 |
| 2023-06-05 | 5,520.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 337,524 |
| 2023-06-02 | 5,520.00 | 5,700.00 | 5,410.00 | 5,520.00 | 5,520.00 | 847,902 |
| 2023-06-01 | 5,220.00 | 5,480.00 | 5,150.00 | 5,470.00 | 5,470.00 | 979,861 |
| 2023-05-31 | 5,310.00 | 5,340.00 | 5,140.00 | 5,160.00 | 5,160.00 | 728,209 |
| 2023-05-30 | 4,985.00 | 5,240.00 | 4,975.00 | 5,240.00 | 5,240.00 | 744,475 |
| 2023-05-26 | 4,880.00 | 5,010.00 | 4,850.00 | 4,900.00 | 4,900.00 | 257,441 |
| 2023-05-25 | 4,840.00 | 4,905.00 | 4,785.00 | 4,880.00 | 4,880.00 | 103,983 |
| 2023-05-24 | 4,890.00 | 4,890.00 | 4,710.00 | 4,835.00 | 4,835.00 | 115,631 |
| 2023-05-23 | 4,990.00 | 4,990.00 | 4,870.00 | 4,905.00 | 4,905.00 | 83,417 |
| 2023-05-22 | 5,020.00 | 5,020.00 | 4,925.00 | 4,950.00 | 4,950.00 | 110,965 |
| 2023-05-19 | 4,870.00 | 5,020.00 | 4,850.00 | 4,970.00 | 4,970.00 | 248,512 |
| 2023-05-18 | 4,750.00 | 4,865.00 | 4,725.00 | 4,850.00 | 4,850.00 | 135,103 |
| 2023-05-17 | 4,710.00 | 4,725.00 | 4,620.00 | 4,715.00 | 4,715.00 | 101,030 |
| 2023-05-16 | 4,610.00 | 4,690.00 | 4,610.00 | 4,655.00 | 4,655.00 | 83,294 |
| 2023-05-15 | 4,750.00 | 4,750.00 | 4,490.00 | 4,610.00 | 4,610.00 | 182,952 |
| 2023-05-12 | 4,840.00 | 4,870.00 | 4,740.00 | 4,745.00 | 4,745.00 | 109,367 |
| 2023-05-11 | 4,870.00 | 4,990.00 | 4,840.00 | 4,840.00 | 4,840.00 | 55,247 |
| 2023-05-10 | 4,910.00 | 4,925.00 | 4,850.00 | 4,870.00 | 4,870.00 | 58,738 |
| 2023-05-09 | 5,090.00 | 5,090.00 | 4,820.00 | 4,910.00 | 4,910.00 | 117,974 |
| 2023-05-08 | 4,910.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 165,957 |
| 2023-05-04 | 4,890.00 | 4,940.00 | 4,820.00 | 4,870.00 | 4,870.00 | 70,677 |
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.