SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 15,000.00 | 15,090.00 | 14,140.00 | 14,570.00 | 14,570.00 | 793,051 |
| 2026-07-15 | 13,140.00 | 15,800.00 | 13,140.00 | 15,690.00 | 15,690.00 | 2,043,907 |
| 2026-07-14 | 12,180.00 | 13,120.00 | 12,060.00 | 12,980.00 | 12,980.00 | 790,222 |
| 2026-07-13 | 11,850.00 | 13,200.00 | 11,560.00 | 12,420.00 | 12,420.00 | 1,009,468 |
| 2026-07-10 | 10,870.00 | 11,950.00 | 10,820.00 | 11,700.00 | 11,700.00 | 403,707 |
| 2026-07-09 | 10,900.00 | 11,440.00 | 10,340.00 | 10,620.00 | 10,620.00 | 657,204 |
| 2026-07-08 | 11,010.00 | 11,750.00 | 10,620.00 | 10,860.00 | 10,860.00 | 550,270 |
| 2026-07-07 | 11,800.00 | 12,090.00 | 10,900.00 | 11,390.00 | 11,390.00 | 776,935 |
| 2026-07-06 | 12,210.00 | 12,460.00 | 11,500.00 | 11,950.00 | 11,950.00 | 470,021 |
| 2026-07-03 | 12,340.00 | 12,590.00 | 11,560.00 | 12,200.00 | 12,200.00 | 745,839 |
| 2026-07-02 | 12,870.00 | 13,300.00 | 12,280.00 | 12,340.00 | 12,340.00 | 569,045 |
| 2026-07-01 | 13,350.00 | 14,300.00 | 12,920.00 | 14,000.00 | 14,000.00 | 844,282 |
| 2026-06-30 | 12,470.00 | 13,380.00 | 12,210.00 | 13,220.00 | 13,220.00 | 668,553 |
| 2026-06-29 | 12,120.00 | 12,580.00 | 11,670.00 | 12,410.00 | 12,410.00 | 479,463 |
| 2026-06-26 | 12,570.00 | 12,790.00 | 11,320.00 | 11,890.00 | 11,890.00 | 1,042,337 |
| 2026-06-25 | 13,500.00 | 14,190.00 | 12,330.00 | 12,760.00 | 12,760.00 | 715,504 |
| 2026-06-24 | 12,750.00 | 13,050.00 | 11,970.00 | 12,320.00 | 12,320.00 | 655,699 |
| 2026-06-23 | 14,550.00 | 14,920.00 | 12,680.00 | 12,680.00 | 12,680.00 | 1,095,122 |
| 2026-06-22 | 14,200.00 | 15,290.00 | 13,920.00 | 14,600.00 | 14,600.00 | 936,711 |
| 2026-06-19 | 14,470.00 | 14,940.00 | 13,770.00 | 14,310.00 | 14,310.00 | 1,564,079 |
| 2026-06-18 | 14,450.00 | 14,570.00 | 13,910.00 | 14,190.00 | 14,190.00 | 738,844 |
| 2026-06-17 | 14,350.00 | 14,970.00 | 14,250.00 | 14,420.00 | 14,420.00 | 793,570 |
| 2026-06-16 | 14,970.00 | 15,400.00 | 14,180.00 | 14,620.00 | 14,620.00 | 866,464 |
| 2026-06-15 | 16,350.00 | 16,520.00 | 14,850.00 | 15,080.00 | 15,080.00 | 981,312 |
| 2026-06-12 | 15,000.00 | 16,960.00 | 14,860.00 | 16,320.00 | 16,320.00 | 2,019,965 |
| 2026-06-11 | 12,500.00 | 14,600.00 | 12,410.00 | 14,420.00 | 14,420.00 | 1,535,689 |
| 2026-06-10 | 13,400.00 | 14,050.00 | 12,350.00 | 12,770.00 | 12,770.00 | 686,588 |
| 2026-06-09 | 11,730.00 | 13,780.00 | 11,730.00 | 13,560.00 | 13,560.00 | 1,273,466 |
| 2026-06-08 | 12,060.00 | 12,240.00 | 11,300.00 | 11,380.00 | 11,380.00 | 781,201 |
| 2026-06-05 | 13,570.00 | 13,680.00 | 12,600.00 | 12,830.00 | 12,830.00 | 705,440 |
| 2026-06-04 | 12,520.00 | 14,190.00 | 12,500.00 | 13,850.00 | 13,850.00 | 1,258,155 |
| 2026-06-02 | 12,590.00 | 13,040.00 | 11,560.00 | 12,520.00 | 12,520.00 | 1,175,195 |
| 2026-06-01 | 12,580.00 | 13,130.00 | 12,200.00 | 12,670.00 | 12,670.00 | 994,613 |
| 2026-05-29 | 13,610.00 | 13,770.00 | 12,090.00 | 12,950.00 | 12,950.00 | 978,399 |
| 2026-05-28 | 14,590.00 | 14,590.00 | 13,000.00 | 13,580.00 | 13,580.00 | 1,045,404 |
| 2026-05-27 | 14,710.00 | 15,920.00 | 13,800.00 | 14,420.00 | 14,420.00 | 1,941,804 |
| 2026-05-26 | 15,080.00 | 15,340.00 | 14,230.00 | 14,540.00 | 14,540.00 | 1,124,114 |
| 2026-05-22 | 13,440.00 | 15,500.00 | 13,350.00 | 14,940.00 | 14,940.00 | 2,732,192 |
| 2026-05-21 | 12,040.00 | 13,410.00 | 12,040.00 | 13,080.00 | 13,080.00 | 1,064,554 |
| 2026-05-20 | 11,930.00 | 12,010.00 | 11,260.00 | 11,870.00 | 11,870.00 | 507,964 |
| 2026-05-19 | 11,730.00 | 12,150.00 | 11,470.00 | 11,820.00 | 11,820.00 | 623,265 |
| 2026-05-18 | 11,720.00 | 11,940.00 | 11,130.00 | 11,730.00 | 11,730.00 | 546,015 |
| 2026-05-15 | 12,960.00 | 13,280.00 | 11,500.00 | 11,720.00 | 11,720.00 | 931,386 |
| 2026-05-14 | 12,550.00 | 12,830.00 | 11,960.00 | 12,800.00 | 12,800.00 | 721,167 |
| 2026-05-13 | 12,210.00 | 12,620.00 | 11,850.00 | 12,540.00 | 12,540.00 | 534,043 |
| 2026-05-12 | 13,150.00 | 13,190.00 | 11,840.00 | 12,210.00 | 12,210.00 | 1,212,313 |
| 2026-05-11 | 13,830.00 | 14,100.00 | 12,830.00 | 13,010.00 | 13,010.00 | 918,406 |
| 2026-05-08 | 13,870.00 | 14,170.00 | 13,400.00 | 13,650.00 | 13,650.00 | 818,321 |
| 2026-05-07 | 14,600.00 | 14,600.00 | 13,200.00 | 13,980.00 | 13,980.00 | 1,051,939 |
| 2026-05-06 | 14,740.00 | 15,080.00 | 13,910.00 | 14,160.00 | 14,160.00 | 1,515,600 |
| 2026-05-04 | 14,500.00 | 14,690.00 | 13,550.00 | 14,130.00 | 14,130.00 | 1,015,117 |
| 2026-04-30 | 14,040.00 | 14,460.00 | 13,820.00 | 14,260.00 | 14,260.00 | 632,477 |
| 2026-04-29 | 13,520.00 | 14,920.00 | 13,440.00 | 14,000.00 | 14,000.00 | 1,409,989 |
| 2026-04-28 | 13,880.00 | 14,190.00 | 13,610.00 | 13,660.00 | 13,660.00 | 542,698 |
| 2026-04-27 | 14,000.00 | 14,280.00 | 13,590.00 | 13,800.00 | 13,800.00 | 666,166 |
| 2026-04-24 | 13,630.00 | 14,230.00 | 13,400.00 | 13,820.00 | 13,820.00 | 795,053 |
| 2026-04-23 | 13,700.00 | 13,940.00 | 13,270.00 | 13,580.00 | 13,580.00 | 947,358 |
| 2026-04-22 | 13,220.00 | 13,750.00 | 12,900.00 | 13,670.00 | 13,670.00 | 1,120,374 |
| 2026-04-21 | 13,400.00 | 13,650.00 | 12,830.00 | 13,240.00 | 13,240.00 | 1,117,618 |
| 2026-04-20 | 12,180.00 | 14,090.00 | 12,110.00 | 13,320.00 | 13,320.00 | 2,535,011 |
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.