SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4,900.00 | 5,060.00 | 4,865.00 | 4,875.00 | 4,875.00 | 135,924 |
| 2022-08-09 | 5,080.00 | 5,110.00 | 4,910.00 | 4,945.00 | 4,945.00 | 255,284 |
| 2022-08-08 | 5,090.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | 68,666 |
| 2022-08-05 | 5,110.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 76,053 |
| 2022-08-04 | 5,230.00 | 5,230.00 | 5,070.00 | 5,110.00 | 5,110.00 | 135,031 |
| 2022-08-03 | 5,120.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 153,489 |
| 2022-08-02 | 5,210.00 | 5,230.00 | 5,050.00 | 5,140.00 | 5,140.00 | 149,069 |
| 2022-08-01 | 5,270.00 | 5,330.00 | 5,220.00 | 5,240.00 | 5,240.00 | 124,759 |
| 2022-07-29 | 5,300.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 168,388 |
| 2022-07-28 | 5,390.00 | 5,410.00 | 5,210.00 | 5,270.00 | 5,270.00 | 268,573 |
| 2022-07-27 | 5,170.00 | 5,480.00 | 5,120.00 | 5,320.00 | 5,320.00 | 832,751 |
| 2022-07-26 | 5,510.00 | 5,730.00 | 5,100.00 | 5,120.00 | 5,120.00 | 937,557 |
| 2022-07-25 | 5,100.00 | 5,140.00 | 4,990.00 | 5,010.00 | 5,010.00 | 119,239 |
| 2022-07-22 | 5,020.00 | 5,250.00 | 5,020.00 | 5,080.00 | 5,080.00 | 245,456 |
| 2022-07-21 | 5,040.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,060.00 | 131,048 |
| 2022-07-20 | 5,090.00 | 5,160.00 | 4,950.00 | 4,985.00 | 4,985.00 | 212,060 |
| 2022-07-19 | 4,915.00 | 4,995.00 | 4,885.00 | 4,965.00 | 4,965.00 | 128,823 |
| 2022-07-18 | 5,150.00 | 5,190.00 | 4,985.00 | 4,990.00 | 4,990.00 | 213,265 |
| 2022-07-15 | 4,895.00 | 5,110.00 | 4,750.00 | 5,060.00 | 5,060.00 | 447,601 |
| 2022-07-14 | 4,640.00 | 4,945.00 | 4,555.00 | 4,845.00 | 4,845.00 | 277,290 |
| 2022-07-13 | 4,650.00 | 4,725.00 | 4,550.00 | 4,645.00 | 4,645.00 | 127,083 |
| 2022-07-12 | 4,850.00 | 4,900.00 | 4,650.00 | 4,650.00 | 4,650.00 | 282,268 |
| 2022-07-11 | 5,040.00 | 5,090.00 | 4,915.00 | 4,930.00 | 4,930.00 | 207,907 |
| 2022-07-08 | 5,240.00 | 5,240.00 | 4,970.00 | 5,040.00 | 5,040.00 | 367,921 |
| 2022-07-07 | 5,120.00 | 5,220.00 | 5,030.00 | 5,130.00 | 5,130.00 | 587,013 |
| 2022-07-06 | 4,995.00 | 5,440.00 | 4,930.00 | 5,010.00 | 5,010.00 | 2,616,988 |
| 2022-07-05 | 4,825.00 | 4,950.00 | 4,655.00 | 4,930.00 | 4,930.00 | 475,121 |
| 2022-07-04 | 4,650.00 | 5,220.00 | 4,480.00 | 4,810.00 | 4,810.00 | 3,058,303 |
| 2022-07-01 | 4,945.00 | 4,945.00 | 4,540.00 | 4,555.00 | 4,555.00 | 604,064 |
| 2022-06-30 | 5,240.00 | 5,250.00 | 4,900.00 | 4,945.00 | 4,945.00 | 962,383 |
| 2022-06-29 | 4,550.00 | 5,420.00 | 4,550.00 | 5,080.00 | 5,080.00 | 6,348,168 |
| 2022-06-28 | 4,285.00 | 4,560.00 | 4,000.00 | 4,260.00 | 4,260.00 | 183,622 |
| 2022-06-27 | 4,195.00 | 4,315.00 | 4,135.00 | 4,290.00 | 4,290.00 | 168,699 |
| 2022-06-24 | 3,880.00 | 4,165.00 | 3,880.00 | 4,125.00 | 4,125.00 | 206,087 |
| 2022-06-23 | 4,165.00 | 4,210.00 | 3,900.00 | 3,950.00 | 3,950.00 | 305,518 |
| 2022-06-22 | 4,560.00 | 4,580.00 | 4,140.00 | 4,195.00 | 4,195.00 | 218,375 |
| 2022-06-21 | 4,510.00 | 4,595.00 | 4,360.00 | 4,560.00 | 4,560.00 | 193,244 |
| 2022-06-20 | 4,935.00 | 4,935.00 | 4,440.00 | 4,530.00 | 4,530.00 | 382,151 |
| 2022-06-17 | 4,850.00 | 4,965.00 | 4,750.00 | 4,885.00 | 4,885.00 | 228,820 |
| 2022-06-16 | 5,160.00 | 5,270.00 | 5,050.00 | 5,050.00 | 5,050.00 | 119,819 |
| 2022-06-15 | 5,370.00 | 5,400.00 | 5,000.00 | 5,110.00 | 5,110.00 | 265,503 |
| 2022-06-14 | 5,400.00 | 5,480.00 | 5,250.00 | 5,360.00 | 5,360.00 | 273,473 |
| 2022-06-13 | 5,800.00 | 5,990.00 | 5,520.00 | 5,530.00 | 5,530.00 | 423,518 |
| 2022-06-10 | 5,970.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 85,800 |
| 2022-06-09 | 6,100.00 | 6,130.00 | 5,980.00 | 6,030.00 | 6,030.00 | 149,429 |
| 2022-06-08 | 6,110.00 | 6,140.00 | 6,060.00 | 6,100.00 | 6,100.00 | 69,598 |
| 2022-06-07 | 6,190.00 | 6,210.00 | 6,090.00 | 6,100.00 | 6,100.00 | 138,761 |
| 2022-06-03 | 6,250.00 | 6,290.00 | 6,190.00 | 6,220.00 | 6,220.00 | 88,116 |
| 2022-06-02 | 6,300.00 | 6,320.00 | 6,220.00 | 6,230.00 | 6,230.00 | 77,004 |
| 2022-05-31 | 6,440.00 | 6,450.00 | 6,270.00 | 6,280.00 | 6,280.00 | 149,059 |
| 2022-05-30 | 6,400.00 | 6,400.00 | 6,310.00 | 6,370.00 | 6,370.00 | 85,135 |
| 2022-05-27 | 6,430.00 | 6,430.00 | 6,290.00 | 6,300.00 | 6,300.00 | 93,569 |
| 2022-05-26 | 6,390.00 | 6,450.00 | 6,280.00 | 6,300.00 | 6,300.00 | 92,526 |
| 2022-05-25 | 6,290.00 | 6,440.00 | 6,250.00 | 6,380.00 | 6,380.00 | 109,163 |
| 2022-05-24 | 6,430.00 | 6,440.00 | 6,270.00 | 6,280.00 | 6,280.00 | 92,326 |
| 2022-05-23 | 6,540.00 | 6,540.00 | 6,400.00 | 6,430.00 | 6,430.00 | 122,539 |
| 2022-05-20 | 6,370.00 | 6,570.00 | 6,370.00 | 6,480.00 | 6,480.00 | 318,489 |
| 2022-05-19 | 6,130.00 | 6,370.00 | 6,130.00 | 6,370.00 | 6,370.00 | 172,635 |
| 2022-05-18 | 6,420.00 | 6,560.00 | 6,360.00 | 6,400.00 | 6,400.00 | 175,168 |
| 2022-05-17 | 6,410.00 | 6,480.00 | 6,390.00 | 6,420.00 | 6,420.00 | 106,771 |
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.