Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 252990.KQ stock page

SEMCNS Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-064,830.004,850.004,730.004,740.004,740.00103,468
2023-02-034,885.004,940.004,775.004,880.004,880.00108,009
2023-02-024,900.005,020.004,820.004,885.004,885.00213,748
2023-02-014,690.004,870.004,645.004,860.004,860.00277,665
2023-01-314,490.004,670.004,485.004,655.004,655.00235,280
2023-01-304,490.004,690.004,450.004,545.004,545.00252,593
2023-01-274,470.004,555.004,395.004,505.004,505.00130,818
2023-01-264,415.004,490.004,365.004,435.004,435.00109,535
2023-01-254,410.004,470.004,340.004,415.004,415.00327,819
2023-01-204,315.004,430.004,295.004,370.004,370.00147,759
2023-01-194,270.004,355.004,225.004,315.004,315.00102,013
2023-01-184,250.004,315.004,175.004,260.004,260.0093,164
2023-01-174,250.004,310.004,135.004,195.004,195.0081,085
2023-01-164,300.004,300.004,180.004,235.004,235.0050,197
2023-01-134,225.004,295.004,225.004,270.004,270.0077,435
2023-01-124,280.004,300.004,155.004,210.004,210.0075,771
2023-01-114,305.004,340.004,255.004,260.004,260.0088,575
2023-01-104,350.004,415.004,255.004,255.004,255.00399,738
2023-01-094,120.004,340.004,120.004,325.004,325.00457,526
2023-01-064,030.004,135.004,020.004,110.004,110.00104,776
2023-01-054,165.004,165.004,040.004,070.004,070.00104,860
2023-01-043,950.004,170.003,910.004,110.004,110.00400,251
2023-01-033,880.003,995.003,830.003,950.003,950.00146,772
2023-01-023,960.004,050.003,900.003,910.003,910.00124,117
2022-12-294,000.004,040.003,925.003,960.003,960.00145,192
2022-12-284,060.004,100.003,900.004,000.004,000.00197,938
2022-12-274,170.004,300.004,045.004,065.004,065.00704,725
2022-12-263,810.004,555.003,780.004,085.004,085.004,914,142
2022-12-233,900.003,935.003,800.003,830.003,830.0070,686
2022-12-223,880.003,950.003,880.003,930.003,930.0059,835
2022-12-214,045.004,045.003,890.003,900.003,900.0061,385
2022-12-204,040.004,140.003,930.003,940.003,940.00206,044
2022-12-194,105.004,180.004,070.004,070.004,070.0075,275
2022-12-164,080.004,240.004,065.004,160.004,160.00109,110
2022-12-154,340.004,340.004,100.004,170.004,170.00399,044
2022-12-143,950.004,495.003,880.004,125.004,125.001,184,831
2022-12-133,895.003,975.003,870.003,915.003,915.0042,297
2022-12-123,930.003,955.003,900.003,905.003,905.0014,340
2022-12-093,910.003,980.003,905.003,930.003,930.0016,888
2022-12-084,010.004,010.003,880.003,915.003,915.0030,674
2022-12-073,960.004,030.003,950.003,970.003,970.0022,768
2022-12-064,090.004,090.004,005.004,010.004,010.0027,796
2022-12-054,075.004,135.004,060.004,095.004,095.0037,883
2022-12-024,060.004,095.004,030.004,070.004,070.0036,363
2022-12-014,110.004,110.004,040.004,070.004,070.0046,276
2022-11-304,005.004,070.004,000.004,030.004,030.0022,903
2022-11-293,960.004,035.003,960.004,010.004,010.0017,503
2022-11-284,170.004,170.004,000.004,020.004,020.0047,969
2022-11-254,130.004,130.004,080.004,100.004,100.0011,169
2022-11-244,055.004,135.004,040.004,130.004,130.0033,930
2022-11-234,000.004,045.003,990.004,030.004,030.0030,845
2022-11-223,990.004,045.003,970.004,000.004,000.0023,033
2022-11-214,100.004,100.003,970.003,980.003,980.0040,678
2022-11-184,115.004,140.004,050.004,055.004,055.0033,606
2022-11-174,180.004,180.004,030.004,115.004,115.0057,052
2022-11-164,160.004,220.004,115.004,200.004,200.0055,178
2022-11-154,150.004,190.004,040.004,145.004,145.0087,199
2022-11-144,240.004,260.004,140.004,180.004,180.0065,374
2022-11-114,220.004,435.004,135.004,260.004,260.00159,606
2022-11-104,040.004,070.003,985.004,070.004,070.0044,265
← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.