SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,900.00 | 6,920.00 | 6,350.00 | 6,620.00 | 6,620.00 | 879,527 |
| 2022-02-16 | 6,700.00 | 6,850.00 | 6,610.00 | 6,850.00 | 6,850.00 | 899,568 |
| 2022-02-15 | 6,280.00 | 6,890.00 | 6,240.00 | 6,700.00 | 6,700.00 | 2,008,342 |
| 2022-02-14 | 6,490.00 | 6,540.00 | 6,250.00 | 6,270.00 | 6,270.00 | 354,044 |
| 2022-02-11 | 6,360.00 | 6,660.00 | 6,350.00 | 6,580.00 | 6,580.00 | 381,445 |
| 2022-02-10 | 6,340.00 | 6,850.00 | 6,340.00 | 6,450.00 | 6,450.00 | 487,286 |
| 2022-02-09 | 6,330.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,360.00 | 97,597 |
| 2022-02-08 | 6,400.00 | 6,440.00 | 6,230.00 | 6,330.00 | 6,330.00 | 150,942 |
| 2022-02-07 | 6,380.00 | 6,420.00 | 6,300.00 | 6,420.00 | 6,420.00 | 111,763 |
| 2022-02-04 | 6,250.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 114,032 |
| 2022-02-03 | 6,380.00 | 6,480.00 | 6,270.00 | 6,310.00 | 6,310.00 | 161,692 |
| 2022-01-28 | 6,000.00 | 6,260.00 | 5,880.00 | 6,200.00 | 6,200.00 | 240,213 |
| 2022-01-27 | 6,210.00 | 6,280.00 | 5,990.00 | 6,020.00 | 6,020.00 | 252,248 |
| 2022-01-26 | 6,300.00 | 6,370.00 | 6,210.00 | 6,220.00 | 6,220.00 | 201,881 |
| 2022-01-25 | 6,700.00 | 6,740.00 | 6,280.00 | 6,300.00 | 6,300.00 | 335,012 |
| 2022-01-24 | 6,410.00 | 6,720.00 | 6,200.00 | 6,610.00 | 6,610.00 | 399,059 |
| 2022-01-21 | 6,520.00 | 6,730.00 | 6,520.00 | 6,520.00 | 6,520.00 | 280,898 |
| 2022-01-20 | 6,580.00 | 6,790.00 | 6,580.00 | 6,740.00 | 6,740.00 | 188,361 |
| 2022-01-19 | 6,600.00 | 6,670.00 | 6,500.00 | 6,630.00 | 6,630.00 | 269,637 |
| 2022-01-18 | 6,900.00 | 6,980.00 | 6,710.00 | 6,730.00 | 6,730.00 | 325,063 |
| 2022-01-17 | 6,870.00 | 7,110.00 | 6,770.00 | 6,910.00 | 6,910.00 | 698,478 |
| 2022-01-14 | 6,690.00 | 6,850.00 | 6,600.00 | 6,800.00 | 6,800.00 | 273,556 |
| 2022-01-13 | 6,640.00 | 6,850.00 | 6,590.00 | 6,770.00 | 6,770.00 | 419,847 |
| 2022-01-12 | 6,590.00 | 6,640.00 | 6,530.00 | 6,590.00 | 6,590.00 | 334,331 |
| 2022-01-11 | 6,590.00 | 6,590.00 | 6,400.00 | 6,460.00 | 6,460.00 | 298,610 |
| 2022-01-10 | 6,840.00 | 6,850.00 | 6,460.00 | 6,560.00 | 6,560.00 | 501,638 |
| 2022-01-07 | 6,770.00 | 6,900.00 | 6,690.00 | 6,840.00 | 6,840.00 | 347,488 |
| 2022-01-06 | 6,720.00 | 6,940.00 | 6,680.00 | 6,740.00 | 6,740.00 | 506,828 |
| 2022-01-05 | 7,150.00 | 7,160.00 | 6,720.00 | 6,860.00 | 6,860.00 | 727,540 |
| 2022-01-04 | 7,350.00 | 7,370.00 | 7,010.00 | 7,120.00 | 7,120.00 | 831,663 |
| 2022-01-03 | 7,070.00 | 7,480.00 | 7,070.00 | 7,270.00 | 7,270.00 | 1,536,299 |
| 2021-12-30 | 6,530.00 | 7,190.00 | 6,530.00 | 7,010.00 | 7,010.00 | 3,077,816 |
| 2021-12-29 | 6,610.00 | 6,630.00 | 6,480.00 | 6,530.00 | 6,530.00 | 262,566 |
| 2021-12-28 | 6,520.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,550.00 | 460,109 |
| 2021-12-27 | 6,310.00 | 6,970.00 | 6,310.00 | 6,540.00 | 6,540.00 | 3,180,965 |
| 2021-12-24 | 6,490.00 | 6,570.00 | 6,300.00 | 6,350.00 | 6,350.00 | 579,482 |
| 2021-12-23 | 6,230.00 | 6,680.00 | 6,030.00 | 6,560.00 | 6,560.00 | 2,328,083 |
| 2021-12-22 | 5,940.00 | 5,950.00 | 5,840.00 | 5,860.00 | 5,860.00 | 154,401 |
| 2021-12-21 | 5,940.00 | 6,030.00 | 5,790.00 | 5,850.00 | 5,850.00 | 212,093 |
| 2021-12-20 | 5,980.00 | 6,050.00 | 5,920.00 | 5,920.00 | 5,920.00 | 138,947 |
| 2021-12-17 | 5,980.00 | 6,060.00 | 5,960.00 | 6,010.00 | 6,010.00 | 126,198 |
| 2021-12-16 | 6,110.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | 136,219 |
| 2021-12-15 | 6,010.00 | 6,100.00 | 5,980.00 | 6,020.00 | 6,020.00 | 115,010 |
| 2021-12-14 | 6,130.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 126,219 |
| 2021-12-13 | 6,090.00 | 6,180.00 | 6,090.00 | 6,130.00 | 6,130.00 | 148,980 |
| 2021-12-10 | 6,170.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,090.00 | 168,202 |
| 2021-12-09 | 6,120.00 | 6,190.00 | 6,010.00 | 6,170.00 | 6,170.00 | 213,546 |
| 2021-12-08 | 5,870.00 | 6,290.00 | 5,870.00 | 6,100.00 | 6,100.00 | 832,874 |
| 2021-12-07 | 5,870.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 280,865 |
| 2021-12-06 | 5,940.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,850.00 | 288,614 |
| 2021-12-03 | 5,880.00 | 5,940.00 | 5,780.00 | 5,930.00 | 5,930.00 | 390,486 |
| 2021-12-02 | 5,800.00 | 5,970.00 | 5,710.00 | 5,920.00 | 5,920.00 | 230,892 |
| 2021-12-01 | 5,880.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 385,922 |
| 2021-11-30 | 5,960.00 | 6,070.00 | 5,840.00 | 5,890.00 | 5,890.00 | 245,447 |
| 2021-11-29 | 5,850.00 | 6,090.00 | 5,820.00 | 5,920.00 | 5,920.00 | 463,058 |
| 2021-11-26 | 6,250.00 | 6,340.00 | 6,100.00 | 6,150.00 | 6,150.00 | 279,820 |
| 2021-11-25 | 6,300.00 | 6,390.00 | 6,260.00 | 6,280.00 | 6,280.00 | 160,761 |
| 2021-11-24 | 6,490.00 | 6,560.00 | 6,310.00 | 6,350.00 | 6,350.00 | 235,979 |
| 2021-11-23 | 6,470.00 | 6,590.00 | 6,400.00 | 6,530.00 | 6,530.00 | 218,942 |
| 2021-11-22 | 6,430.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,540.00 | 781,931 |
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.