SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,880.00 | 4,970.00 | 4,790.00 | 4,890.00 | 4,890.00 | 108,240 |
| 2023-05-02 | 4,825.00 | 4,915.00 | 4,805.00 | 4,890.00 | 4,890.00 | 67,560 |
| 2023-04-28 | 4,910.00 | 4,985.00 | 4,820.00 | 4,830.00 | 4,830.00 | 135,205 |
| 2023-04-27 | 4,855.00 | 4,930.00 | 4,760.00 | 4,910.00 | 4,910.00 | 151,639 |
| 2023-04-26 | 4,875.00 | 4,950.00 | 4,785.00 | 4,855.00 | 4,855.00 | 120,418 |
| 2023-04-25 | 4,980.00 | 5,080.00 | 4,705.00 | 4,925.00 | 4,925.00 | 269,861 |
| 2023-04-24 | 5,240.00 | 5,240.00 | 4,900.00 | 4,900.00 | 4,900.00 | 312,408 |
| 2023-04-21 | 5,140.00 | 5,310.00 | 5,070.00 | 5,240.00 | 5,240.00 | 298,316 |
| 2023-04-20 | 5,360.00 | 5,400.00 | 5,130.00 | 5,140.00 | 5,140.00 | 460,780 |
| 2023-04-19 | 5,100.00 | 5,300.00 | 5,090.00 | 5,210.00 | 5,210.00 | 505,628 |
| 2023-04-18 | 5,280.00 | 5,290.00 | 5,060.00 | 5,090.00 | 5,090.00 | 338,323 |
| 2023-04-17 | 5,340.00 | 5,350.00 | 5,170.00 | 5,270.00 | 5,270.00 | 338,441 |
| 2023-04-14 | 5,520.00 | 5,520.00 | 5,260.00 | 5,330.00 | 5,330.00 | 620,780 |
| 2023-04-13 | 5,510.00 | 5,610.00 | 5,310.00 | 5,470.00 | 5,470.00 | 711,130 |
| 2023-04-12 | 5,730.00 | 5,780.00 | 5,540.00 | 5,680.00 | 5,680.00 | 1,567,607 |
| 2023-04-11 | 4,830.00 | 5,900.00 | 4,735.00 | 5,630.00 | 5,630.00 | 5,589,182 |
| 2023-04-10 | 5,090.00 | 5,090.00 | 4,770.00 | 4,795.00 | 4,795.00 | 396,602 |
| 2023-04-07 | 4,835.00 | 5,080.00 | 4,835.00 | 5,020.00 | 5,020.00 | 386,833 |
| 2023-04-06 | 4,945.00 | 5,030.00 | 4,755.00 | 4,840.00 | 4,840.00 | 198,689 |
| 2023-04-05 | 4,915.00 | 5,050.00 | 4,770.00 | 4,945.00 | 4,945.00 | 255,193 |
| 2023-04-04 | 4,890.00 | 4,955.00 | 4,755.00 | 4,870.00 | 4,870.00 | 331,711 |
| 2023-04-03 | 5,020.00 | 5,020.00 | 4,760.00 | 4,890.00 | 4,890.00 | 327,056 |
| 2023-03-31 | 5,090.00 | 5,190.00 | 4,915.00 | 5,020.00 | 5,020.00 | 692,854 |
| 2023-03-30 | 4,755.00 | 4,930.00 | 4,740.00 | 4,875.00 | 4,875.00 | 337,460 |
| 2023-03-29 | 4,785.00 | 4,820.00 | 4,605.00 | 4,695.00 | 4,695.00 | 139,939 |
| 2023-03-28 | 4,580.00 | 4,755.00 | 4,580.00 | 4,720.00 | 4,720.00 | 123,631 |
| 2023-03-27 | 4,565.00 | 4,725.00 | 4,545.00 | 4,620.00 | 4,620.00 | 247,621 |
| 2023-03-24 | 4,385.00 | 4,595.00 | 4,305.00 | 4,550.00 | 4,550.00 | 236,425 |
| 2023-03-23 | 4,315.00 | 4,365.00 | 4,255.00 | 4,280.00 | 4,280.00 | 78,978 |
| 2023-03-22 | 4,465.00 | 4,465.00 | 4,260.00 | 4,315.00 | 4,315.00 | 91,127 |
| 2023-03-21 | 4,395.00 | 4,400.00 | 4,330.00 | 4,340.00 | 4,340.00 | 75,499 |
| 2023-03-20 | 4,435.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,390.00 | 76,487 |
| 2023-03-17 | 4,250.00 | 4,450.00 | 4,190.00 | 4,430.00 | 4,430.00 | 167,616 |
| 2023-03-16 | 4,095.00 | 4,240.00 | 4,045.00 | 4,130.00 | 4,130.00 | 116,358 |
| 2023-03-15 | 4,155.00 | 4,270.00 | 4,125.00 | 4,145.00 | 4,145.00 | 59,093 |
| 2023-03-14 | 4,295.00 | 4,295.00 | 4,095.00 | 4,125.00 | 4,125.00 | 77,154 |
| 2023-03-13 | 4,300.00 | 4,345.00 | 4,210.00 | 4,295.00 | 4,295.00 | 79,259 |
| 2023-03-10 | 4,435.00 | 4,435.00 | 4,335.00 | 4,390.00 | 4,390.00 | 67,649 |
| 2023-03-09 | 4,470.00 | 4,470.00 | 4,370.00 | 4,435.00 | 4,435.00 | 70,364 |
| 2023-03-08 | 4,415.00 | 4,490.00 | 4,415.00 | 4,430.00 | 4,430.00 | 70,085 |
| 2023-03-07 | 4,510.00 | 4,510.00 | 4,415.00 | 4,490.00 | 4,490.00 | 52,412 |
| 2023-03-06 | 4,480.00 | 4,485.00 | 4,370.00 | 4,475.00 | 4,475.00 | 63,592 |
| 2023-03-03 | 4,505.00 | 4,505.00 | 4,435.00 | 4,475.00 | 4,475.00 | 42,176 |
| 2023-03-02 | 4,440.00 | 4,495.00 | 4,365.00 | 4,475.00 | 4,475.00 | 71,768 |
| 2023-02-28 | 4,360.00 | 4,425.00 | 4,340.00 | 4,395.00 | 4,395.00 | 40,645 |
| 2023-02-27 | 4,415.00 | 4,425.00 | 4,300.00 | 4,350.00 | 4,350.00 | 36,939 |
| 2023-02-24 | 4,505.00 | 4,505.00 | 4,335.00 | 4,400.00 | 4,400.00 | 55,451 |
| 2023-02-23 | 4,380.00 | 4,495.00 | 4,355.00 | 4,445.00 | 4,445.00 | 51,572 |
| 2023-02-22 | 4,500.00 | 4,570.00 | 4,320.00 | 4,375.00 | 4,375.00 | 274,642 |
| 2023-02-21 | 4,530.00 | 4,700.00 | 4,475.00 | 4,565.00 | 4,565.00 | 157,557 |
| 2023-02-20 | 4,495.00 | 4,550.00 | 4,400.00 | 4,510.00 | 4,510.00 | 94,666 |
| 2023-02-17 | 4,560.00 | 4,625.00 | 4,470.00 | 4,495.00 | 4,495.00 | 97,093 |
| 2023-02-16 | 4,620.00 | 4,680.00 | 4,600.00 | 4,635.00 | 4,635.00 | 97,896 |
| 2023-02-15 | 4,675.00 | 4,830.00 | 4,565.00 | 4,620.00 | 4,620.00 | 82,016 |
| 2023-02-14 | 4,575.00 | 4,820.00 | 4,575.00 | 4,715.00 | 4,715.00 | 96,138 |
| 2023-02-13 | 4,625.00 | 4,670.00 | 4,500.00 | 4,620.00 | 4,620.00 | 95,375 |
| 2023-02-10 | 4,810.00 | 4,810.00 | 4,635.00 | 4,675.00 | 4,675.00 | 79,828 |
| 2023-02-09 | 4,840.00 | 4,840.00 | 4,720.00 | 4,840.00 | 4,840.00 | 55,145 |
| 2023-02-08 | 4,765.00 | 4,840.00 | 4,710.00 | 4,840.00 | 4,840.00 | 77,074 |
| 2023-02-07 | 4,790.00 | 4,795.00 | 4,700.00 | 4,755.00 | 4,755.00 | 52,921 |
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.