SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 6,350.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | 251,732 |
| 2022-05-13 | 6,300.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,320.00 | 156,544 |
| 2022-05-12 | 6,270.00 | 6,420.00 | 6,160.00 | 6,200.00 | 6,200.00 | 205,655 |
| 2022-05-11 | 6,500.00 | 6,510.00 | 6,360.00 | 6,370.00 | 6,370.00 | 235,985 |
| 2022-05-10 | 6,270.00 | 6,460.00 | 6,120.00 | 6,380.00 | 6,380.00 | 341,450 |
| 2022-05-09 | 6,250.00 | 6,340.00 | 6,160.00 | 6,280.00 | 6,280.00 | 167,593 |
| 2022-05-06 | 6,030.00 | 6,750.00 | 6,030.00 | 6,250.00 | 6,250.00 | 782,513 |
| 2022-05-04 | 6,130.00 | 6,270.00 | 6,130.00 | 6,170.00 | 6,170.00 | 115,278 |
| 2022-05-03 | 6,180.00 | 6,340.00 | 6,130.00 | 6,160.00 | 6,160.00 | 144,980 |
| 2022-05-02 | 6,080.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 65,260 |
| 2022-04-29 | 6,100.00 | 6,110.00 | 6,040.00 | 6,110.00 | 6,110.00 | 65,277 |
| 2022-04-28 | 6,060.00 | 6,120.00 | 6,010.00 | 6,050.00 | 6,050.00 | 49,525 |
| 2022-04-27 | 6,050.00 | 6,100.00 | 5,960.00 | 6,050.00 | 6,050.00 | 172,601 |
| 2022-04-26 | 6,170.00 | 6,220.00 | 6,130.00 | 6,140.00 | 6,140.00 | 73,860 |
| 2022-04-25 | 6,250.00 | 6,280.00 | 6,150.00 | 6,160.00 | 6,160.00 | 110,042 |
| 2022-04-22 | 6,340.00 | 6,340.00 | 6,250.00 | 6,290.00 | 6,290.00 | 63,355 |
| 2022-04-21 | 6,280.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,340.00 | 94,823 |
| 2022-04-20 | 6,310.00 | 6,330.00 | 6,270.00 | 6,270.00 | 6,270.00 | 85,797 |
| 2022-04-19 | 6,240.00 | 6,320.00 | 6,240.00 | 6,310.00 | 6,310.00 | 65,064 |
| 2022-04-18 | 6,290.00 | 6,350.00 | 6,250.00 | 6,260.00 | 6,260.00 | 60,478 |
| 2022-04-15 | 6,320.00 | 6,320.00 | 6,220.00 | 6,290.00 | 6,290.00 | 44,094 |
| 2022-04-14 | 6,370.00 | 6,400.00 | 6,260.00 | 6,320.00 | 6,320.00 | 58,293 |
| 2022-04-13 | 6,260.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 84,490 |
| 2022-04-12 | 6,250.00 | 6,290.00 | 6,200.00 | 6,260.00 | 6,260.00 | 82,014 |
| 2022-04-11 | 6,340.00 | 6,360.00 | 6,270.00 | 6,290.00 | 6,290.00 | 40,838 |
| 2022-04-08 | 6,270.00 | 6,350.00 | 6,250.00 | 6,310.00 | 6,310.00 | 64,088 |
| 2022-04-07 | 6,340.00 | 6,420.00 | 6,230.00 | 6,270.00 | 6,270.00 | 169,671 |
| 2022-04-06 | 6,500.00 | 6,510.00 | 6,390.00 | 6,430.00 | 6,430.00 | 105,310 |
| 2022-04-05 | 6,540.00 | 6,630.00 | 6,520.00 | 6,550.00 | 6,550.00 | 104,301 |
| 2022-04-04 | 6,520.00 | 6,620.00 | 6,490.00 | 6,550.00 | 6,550.00 | 169,127 |
| 2022-04-01 | 6,510.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,500.00 | 81,168 |
| 2022-03-31 | 6,570.00 | 6,580.00 | 6,500.00 | 6,550.00 | 6,550.00 | 91,349 |
| 2022-03-30 | 6,620.00 | 6,660.00 | 6,510.00 | 6,580.00 | 6,580.00 | 158,483 |
| 2022-03-29 | 6,400.00 | 6,540.00 | 6,390.00 | 6,530.00 | 6,530.00 | 140,012 |
| 2022-03-28 | 6,490.00 | 6,540.00 | 6,370.00 | 6,400.00 | 6,400.00 | 113,288 |
| 2022-03-25 | 6,500.00 | 6,610.00 | 6,480.00 | 6,490.00 | 6,490.00 | 123,307 |
| 2022-03-24 | 6,420.00 | 6,510.00 | 6,420.00 | 6,500.00 | 6,500.00 | 92,573 |
| 2022-03-23 | 6,440.00 | 6,650.00 | 6,440.00 | 6,520.00 | 6,520.00 | 277,249 |
| 2022-03-22 | 6,350.00 | 6,400.00 | 6,320.00 | 6,400.00 | 6,400.00 | 47,972 |
| 2022-03-21 | 6,460.00 | 6,460.00 | 6,320.00 | 6,360.00 | 6,360.00 | 67,136 |
| 2022-03-18 | 6,420.00 | 6,420.00 | 6,330.00 | 6,400.00 | 6,400.00 | 61,203 |
| 2022-03-17 | 6,300.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 138,038 |
| 2022-03-16 | 6,190.00 | 6,260.00 | 6,140.00 | 6,220.00 | 6,220.00 | 66,820 |
| 2022-03-15 | 6,200.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | 132,581 |
| 2022-03-14 | 6,300.00 | 6,350.00 | 6,170.00 | 6,240.00 | 6,240.00 | 90,146 |
| 2022-03-11 | 6,300.00 | 6,320.00 | 6,250.00 | 6,290.00 | 6,290.00 | 62,293 |
| 2022-03-10 | 6,350.00 | 6,400.00 | 6,270.00 | 6,270.00 | 6,270.00 | 74,464 |
| 2022-03-08 | 6,320.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,240.00 | 121,406 |
| 2022-03-07 | 6,320.00 | 6,410.00 | 6,310.00 | 6,320.00 | 6,320.00 | 148,810 |
| 2022-03-04 | 6,510.00 | 6,550.00 | 6,400.00 | 6,430.00 | 6,430.00 | 122,549 |
| 2022-03-03 | 6,510.00 | 6,570.00 | 6,480.00 | 6,560.00 | 6,560.00 | 124,360 |
| 2022-03-02 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | 126,609 |
| 2022-02-28 | 6,370.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,370.00 | 180,123 |
| 2022-02-25 | 6,490.00 | 6,570.00 | 6,370.00 | 6,370.00 | 6,370.00 | 221,935 |
| 2022-02-24 | 6,550.00 | 6,620.00 | 6,300.00 | 6,320.00 | 6,320.00 | 349,622 |
| 2022-02-23 | 6,650.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,620.00 | 185,353 |
| 2022-02-22 | 6,600.00 | 6,770.00 | 6,560.00 | 6,560.00 | 6,560.00 | 336,540 |
| 2022-02-21 | 6,760.00 | 6,900.00 | 6,650.00 | 6,830.00 | 6,830.00 | 367,591 |
| 2022-02-18 | 6,450.00 | 7,050.00 | 6,440.00 | 6,870.00 | 6,870.00 | 1,201,787 |
| 2022-02-17 | 6,900.00 | 6,920.00 | 6,350.00 | 6,620.00 | 6,620.00 | 879,527 |
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.