SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,130.00 | 4,145.00 | 4,040.00 | 4,050.00 | 4,050.00 | 62,847 |
| 2022-11-08 | 3,920.00 | 4,125.00 | 3,920.00 | 4,080.00 | 4,080.00 | 116,575 |
| 2022-11-07 | 3,990.00 | 3,990.00 | 3,870.00 | 3,940.00 | 3,940.00 | 101,391 |
| 2022-11-04 | 3,935.00 | 4,045.00 | 3,870.00 | 3,945.00 | 3,945.00 | 51,680 |
| 2022-11-03 | 3,995.00 | 4,030.00 | 3,930.00 | 4,000.00 | 4,000.00 | 34,268 |
| 2022-11-02 | 3,990.00 | 4,040.00 | 3,960.00 | 4,040.00 | 4,040.00 | 31,533 |
| 2022-11-01 | 3,960.00 | 4,020.00 | 3,960.00 | 4,010.00 | 4,010.00 | 54,328 |
| 2022-10-31 | 4,050.00 | 4,050.00 | 3,960.00 | 3,960.00 | 3,960.00 | 28,307 |
| 2022-10-28 | 4,030.00 | 4,065.00 | 3,900.00 | 3,970.00 | 3,970.00 | 60,215 |
| 2022-10-27 | 4,130.00 | 4,150.00 | 4,050.00 | 4,070.00 | 4,070.00 | 67,066 |
| 2022-10-26 | 4,130.00 | 4,255.00 | 4,070.00 | 4,150.00 | 4,150.00 | 64,487 |
| 2022-10-25 | 4,030.00 | 4,165.00 | 3,990.00 | 4,130.00 | 4,130.00 | 96,255 |
| 2022-10-24 | 3,995.00 | 4,090.00 | 3,930.00 | 3,995.00 | 3,995.00 | 80,596 |
| 2022-10-21 | 3,870.00 | 4,015.00 | 3,870.00 | 3,950.00 | 3,950.00 | 77,169 |
| 2022-10-20 | 3,895.00 | 3,950.00 | 3,850.00 | 3,910.00 | 3,910.00 | 31,251 |
| 2022-10-19 | 3,955.00 | 3,980.00 | 3,870.00 | 3,895.00 | 3,895.00 | 39,145 |
| 2022-10-18 | 3,855.00 | 3,995.00 | 3,855.00 | 3,895.00 | 3,895.00 | 91,379 |
| 2022-10-17 | 3,835.00 | 3,835.00 | 3,755.00 | 3,830.00 | 3,830.00 | 23,799 |
| 2022-10-14 | 3,760.00 | 3,950.00 | 3,760.00 | 3,835.00 | 3,835.00 | 38,852 |
| 2022-10-13 | 3,740.00 | 3,815.00 | 3,710.00 | 3,710.00 | 3,710.00 | 55,168 |
| 2022-10-12 | 3,775.00 | 3,870.00 | 3,775.00 | 3,780.00 | 3,780.00 | 31,889 |
| 2022-10-11 | 3,870.00 | 3,995.00 | 3,780.00 | 3,830.00 | 3,830.00 | 76,982 |
| 2022-10-07 | 4,025.00 | 4,065.00 | 3,945.00 | 4,025.00 | 4,025.00 | 37,061 |
| 2022-10-06 | 3,945.00 | 4,050.00 | 3,870.00 | 4,035.00 | 4,035.00 | 87,550 |
| 2022-10-05 | 4,090.00 | 4,090.00 | 3,835.00 | 3,840.00 | 3,840.00 | 95,224 |
| 2022-10-04 | 3,920.00 | 4,020.00 | 3,920.00 | 3,950.00 | 3,950.00 | 110,016 |
| 2022-09-30 | 3,870.00 | 3,955.00 | 3,770.00 | 3,915.00 | 3,915.00 | 96,382 |
| 2022-09-29 | 3,980.00 | 4,130.00 | 3,930.00 | 3,935.00 | 3,935.00 | 53,451 |
| 2022-09-28 | 4,120.00 | 4,230.00 | 3,880.00 | 3,960.00 | 3,960.00 | 86,192 |
| 2022-09-27 | 4,120.00 | 4,250.00 | 4,090.00 | 4,215.00 | 4,215.00 | 59,796 |
| 2022-09-26 | 4,565.00 | 4,575.00 | 4,200.00 | 4,230.00 | 4,230.00 | 137,582 |
| 2022-09-23 | 4,630.00 | 4,720.00 | 4,530.00 | 4,585.00 | 4,585.00 | 73,755 |
| 2022-09-22 | 4,660.00 | 4,695.00 | 4,480.00 | 4,680.00 | 4,680.00 | 85,829 |
| 2022-09-21 | 4,570.00 | 4,680.00 | 4,525.00 | 4,665.00 | 4,665.00 | 28,040 |
| 2022-09-20 | 4,465.00 | 4,660.00 | 4,450.00 | 4,570.00 | 4,570.00 | 32,178 |
| 2022-09-19 | 4,705.00 | 4,705.00 | 4,480.00 | 4,520.00 | 4,520.00 | 58,288 |
| 2022-09-16 | 4,720.00 | 4,720.00 | 4,625.00 | 4,670.00 | 4,670.00 | 39,094 |
| 2022-09-15 | 4,670.00 | 4,740.00 | 4,600.00 | 4,670.00 | 4,670.00 | 42,910 |
| 2022-09-14 | 4,550.00 | 4,685.00 | 4,550.00 | 4,670.00 | 4,670.00 | 37,347 |
| 2022-09-13 | 4,615.00 | 4,785.00 | 4,615.00 | 4,785.00 | 4,785.00 | 59,455 |
| 2022-09-08 | 4,545.00 | 4,595.00 | 4,530.00 | 4,590.00 | 4,590.00 | 24,052 |
| 2022-09-07 | 4,675.00 | 4,745.00 | 4,510.00 | 4,540.00 | 4,540.00 | 113,995 |
| 2022-09-06 | 4,675.00 | 4,760.00 | 4,670.00 | 4,720.00 | 4,720.00 | 26,081 |
| 2022-09-05 | 4,845.00 | 4,890.00 | 4,700.00 | 4,705.00 | 4,705.00 | 109,005 |
| 2022-09-02 | 4,960.00 | 4,960.00 | 4,845.00 | 4,845.00 | 4,845.00 | 57,327 |
| 2022-09-01 | 5,010.00 | 5,040.00 | 4,890.00 | 4,935.00 | 4,935.00 | 52,959 |
| 2022-08-31 | 4,920.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 73,561 |
| 2022-08-30 | 4,900.00 | 5,050.00 | 4,870.00 | 4,960.00 | 4,960.00 | 127,695 |
| 2022-08-29 | 4,820.00 | 4,940.00 | 4,805.00 | 4,820.00 | 4,820.00 | 103,419 |
| 2022-08-26 | 5,050.00 | 5,080.00 | 4,975.00 | 4,990.00 | 4,990.00 | 101,538 |
| 2022-08-25 | 4,975.00 | 5,020.00 | 4,975.00 | 5,010.00 | 5,010.00 | 65,315 |
| 2022-08-24 | 5,010.00 | 5,040.00 | 4,915.00 | 5,000.00 | 5,000.00 | 99,015 |
| 2022-08-23 | 4,870.00 | 5,090.00 | 4,870.00 | 4,940.00 | 4,940.00 | 83,998 |
| 2022-08-22 | 5,080.00 | 5,080.00 | 4,940.00 | 4,950.00 | 4,950.00 | 81,415 |
| 2022-08-19 | 5,040.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | 87,403 |
| 2022-08-18 | 4,950.00 | 5,050.00 | 4,915.00 | 5,040.00 | 5,040.00 | 82,614 |
| 2022-08-17 | 5,060.00 | 5,060.00 | 4,960.00 | 4,970.00 | 4,970.00 | 68,223 |
| 2022-08-16 | 5,060.00 | 5,090.00 | 4,995.00 | 5,000.00 | 5,000.00 | 154,883 |
| 2022-08-12 | 4,955.00 | 5,040.00 | 4,925.00 | 5,010.00 | 5,010.00 | 109,756 |
| 2022-08-11 | 4,970.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 109,915 |
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.