SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,430.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,540.00 | 781,931 |
| 2021-11-19 | 6,330.00 | 6,520.00 | 6,330.00 | 6,420.00 | 6,420.00 | 193,782 |
| 2021-11-18 | 6,400.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | 303,649 |
| 2021-11-17 | 6,230.00 | 6,560.00 | 6,150.00 | 6,400.00 | 6,400.00 | 347,786 |
| 2021-11-16 | 6,220.00 | 6,270.00 | 6,120.00 | 6,230.00 | 6,230.00 | 258,116 |
| 2021-11-15 | 6,140.00 | 6,340.00 | 6,040.00 | 6,320.00 | 6,320.00 | 329,304 |
| 2021-11-12 | 6,010.00 | 6,200.00 | 6,010.00 | 6,070.00 | 6,070.00 | 233,140 |
| 2021-11-11 | 6,260.00 | 6,310.00 | 6,010.00 | 6,060.00 | 6,060.00 | 262,189 |
| 2021-11-10 | 6,360.00 | 6,400.00 | 6,250.00 | 6,260.00 | 6,260.00 | 211,563 |
| 2021-11-09 | 6,530.00 | 6,570.00 | 6,400.00 | 6,410.00 | 6,410.00 | 179,578 |
| 2021-11-08 | 6,520.00 | 6,550.00 | 6,440.00 | 6,490.00 | 6,490.00 | 143,731 |
| 2021-11-05 | 6,580.00 | 6,620.00 | 6,520.00 | 6,550.00 | 6,550.00 | 98,305 |
| 2021-11-04 | 6,620.00 | 6,650.00 | 6,520.00 | 6,580.00 | 6,580.00 | 126,969 |
| 2021-11-03 | 6,760.00 | 6,760.00 | 6,550.00 | 6,580.00 | 6,580.00 | 179,680 |
| 2021-11-02 | 6,620.00 | 6,820.00 | 6,620.00 | 6,690.00 | 6,690.00 | 184,082 |
| 2021-11-01 | 6,650.00 | 6,740.00 | 6,610.00 | 6,640.00 | 6,640.00 | 189,795 |
| 2021-10-29 | 6,860.00 | 6,880.00 | 6,610.00 | 6,650.00 | 6,650.00 | 243,179 |
| 2021-10-28 | 6,560.00 | 6,930.00 | 6,520.00 | 6,860.00 | 6,860.00 | 450,542 |
| 2021-10-27 | 6,630.00 | 6,670.00 | 6,540.00 | 6,580.00 | 6,580.00 | 141,756 |
| 2021-10-26 | 6,630.00 | 6,740.00 | 6,560.00 | 6,620.00 | 6,620.00 | 288,289 |
| 2021-10-25 | 6,580.00 | 6,630.00 | 6,500.00 | 6,590.00 | 6,590.00 | 101,768 |
| 2021-10-22 | 6,590.00 | 6,610.00 | 6,510.00 | 6,550.00 | 6,550.00 | 143,232 |
| 2021-10-21 | 6,660.00 | 6,700.00 | 6,520.00 | 6,580.00 | 6,580.00 | 158,260 |
| 2021-10-20 | 6,710.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | 171,895 |
| 2021-10-19 | 6,550.00 | 6,700.00 | 6,530.00 | 6,690.00 | 6,690.00 | 170,750 |
| 2021-10-18 | 6,740.00 | 6,800.00 | 6,450.00 | 6,560.00 | 6,560.00 | 234,730 |
| 2021-10-15 | 6,780.00 | 6,880.00 | 6,710.00 | 6,740.00 | 6,740.00 | 177,478 |
| 2021-10-14 | 6,500.00 | 6,690.00 | 6,450.00 | 6,660.00 | 6,660.00 | 163,227 |
← NewerPage 21 of 21 · 1,228 trading days
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.