SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 11,200.00 | 12,600.00 | 10,730.00 | 12,290.00 | 12,290.00 | 2,716,688 |
| 2026-04-16 | 10,750.00 | 11,880.00 | 10,410.00 | 11,200.00 | 11,200.00 | 2,584,671 |
| 2026-04-15 | 10,850.00 | 10,910.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,068,778 |
| 2026-04-14 | 10,330.00 | 10,720.00 | 10,120.00 | 10,500.00 | 10,500.00 | 871,486 |
| 2026-04-13 | 9,610.00 | 10,240.00 | 9,540.00 | 10,020.00 | 10,020.00 | 424,568 |
| 2026-04-10 | 9,780.00 | 10,010.00 | 9,670.00 | 9,850.00 | 9,850.00 | 420,803 |
| 2026-04-09 | 9,790.00 | 9,850.00 | 9,420.00 | 9,540.00 | 9,540.00 | 326,653 |
| 2026-04-08 | 9,540.00 | 9,860.00 | 9,300.00 | 9,840.00 | 9,840.00 | 453,118 |
| 2026-04-07 | 9,250.00 | 9,360.00 | 8,890.00 | 9,120.00 | 9,120.00 | 343,028 |
| 2026-04-06 | 9,200.00 | 9,460.00 | 8,900.00 | 9,000.00 | 9,000.00 | 429,810 |
| 2026-04-03 | 9,540.00 | 9,720.00 | 9,170.00 | 9,200.00 | 9,200.00 | 474,476 |
| 2026-04-02 | 9,980.00 | 10,240.00 | 9,130.00 | 9,290.00 | 9,290.00 | 646,284 |
| 2026-04-01 | 9,240.00 | 10,080.00 | 9,100.00 | 9,940.00 | 9,940.00 | 762,643 |
| 2026-03-31 | 8,590.00 | 9,120.00 | 8,390.00 | 8,760.00 | 8,760.00 | 583,474 |
| 2026-03-30 | 8,760.00 | 8,990.00 | 8,670.00 | 8,830.00 | 8,830.00 | 337,167 |
| 2026-03-27 | 8,960.00 | 9,470.00 | 8,940.00 | 9,390.00 | 9,390.00 | 573,413 |
| 2026-03-26 | 10,500.00 | 10,500.00 | 9,340.00 | 9,390.00 | 9,390.00 | 1,084,548 |
| 2026-03-25 | 10,110.00 | 10,830.00 | 10,110.00 | 10,650.00 | 10,650.00 | 606,702 |
| 2026-03-24 | 10,050.00 | 10,270.00 | 9,850.00 | 10,060.00 | 10,060.00 | 336,929 |
| 2026-03-23 | 10,080.00 | 10,150.00 | 9,650.00 | 9,670.00 | 9,670.00 | 530,659 |
| 2026-03-20 | 10,550.00 | 10,590.00 | 10,230.00 | 10,470.00 | 10,470.00 | 411,676 |
| 2026-03-19 | 10,270.00 | 10,710.00 | 10,160.00 | 10,440.00 | 10,440.00 | 524,447 |
| 2026-03-18 | 10,210.00 | 10,580.00 | 10,200.00 | 10,550.00 | 10,550.00 | 554,759 |
| 2026-03-17 | 10,600.00 | 10,760.00 | 10,070.00 | 10,070.00 | 10,070.00 | 604,177 |
| 2026-03-16 | 10,460.00 | 10,570.00 | 10,100.00 | 10,380.00 | 10,380.00 | 324,257 |
| 2026-03-13 | 9,920.00 | 10,550.00 | 9,910.00 | 10,440.00 | 10,440.00 | 428,518 |
| 2026-03-12 | 9,900.00 | 10,650.00 | 9,840.00 | 10,410.00 | 10,410.00 | 716,801 |
| 2026-03-11 | 10,300.00 | 10,480.00 | 9,800.00 | 9,960.00 | 9,960.00 | 688,934 |
| 2026-03-10 | 10,320.00 | 10,320.00 | 9,800.00 | 10,090.00 | 10,090.00 | 649,427 |
| 2026-03-09 | 10,050.00 | 10,170.00 | 9,280.00 | 9,690.00 | 9,690.00 | 851,324 |
| 2026-03-06 | 10,280.00 | 10,940.00 | 10,220.00 | 10,920.00 | 10,920.00 | 953,575 |
| 2026-03-05 | 9,770.00 | 10,660.00 | 9,690.00 | 10,280.00 | 10,280.00 | 1,909,169 |
| 2026-03-04 | 10,400.00 | 10,450.00 | 8,830.00 | 9,060.00 | 9,060.00 | 1,648,983 |
| 2026-03-03 | 10,530.00 | 11,450.00 | 10,430.00 | 10,590.00 | 10,590.00 | 953,050 |
| 2026-02-27 | 11,300.00 | 11,550.00 | 10,690.00 | 11,010.00 | 11,010.00 | 1,094,045 |
| 2026-02-26 | 11,650.00 | 11,690.00 | 11,100.00 | 11,540.00 | 11,540.00 | 1,195,654 |
| 2026-02-25 | 12,370.00 | 12,370.00 | 11,490.00 | 11,550.00 | 11,550.00 | 1,183,225 |
| 2026-02-24 | 11,300.00 | 12,620.00 | 11,260.00 | 12,200.00 | 12,200.00 | 2,397,898 |
| 2026-02-23 | 11,090.00 | 11,700.00 | 11,070.00 | 11,300.00 | 11,300.00 | 1,475,126 |
| 2026-02-20 | 11,900.00 | 12,200.00 | 10,970.00 | 11,050.00 | 11,050.00 | 1,266,742 |
| 2026-02-19 | 11,610.00 | 12,120.00 | 11,430.00 | 11,890.00 | 11,890.00 | 1,287,998 |
| 2026-02-13 | 11,570.00 | 12,060.00 | 11,410.00 | 11,410.00 | 11,410.00 | 851,821 |
| 2026-02-12 | 11,920.00 | 12,250.00 | 11,550.00 | 11,570.00 | 11,570.00 | 1,827,781 |
| 2026-02-11 | 11,040.00 | 11,680.00 | 10,740.00 | 11,530.00 | 11,530.00 | 1,799,445 |
| 2026-02-10 | 11,200.00 | 11,400.00 | 10,670.00 | 11,070.00 | 11,070.00 | 1,762,783 |
| 2026-02-09 | 11,100.00 | 11,400.00 | 10,600.00 | 11,060.00 | 11,060.00 | 2,024,088 |
| 2026-02-06 | 11,100.00 | 11,280.00 | 10,450.00 | 10,720.00 | 10,720.00 | 2,682,594 |
| 2026-02-05 | 10,650.00 | 12,120.00 | 10,500.00 | 11,610.00 | 11,610.00 | 3,556,578 |
| 2026-02-04 | 11,140.00 | 11,550.00 | 10,650.00 | 10,910.00 | 10,910.00 | 1,876,626 |
| 2026-02-03 | 10,420.00 | 11,400.00 | 10,320.00 | 11,140.00 | 11,140.00 | 3,211,725 |
| 2026-02-02 | 9,100.00 | 10,890.00 | 9,100.00 | 10,080.00 | 10,080.00 | 4,980,617 |
| 2026-01-30 | 9,450.00 | 9,920.00 | 9,270.00 | 9,500.00 | 9,500.00 | 2,025,335 |
| 2026-01-29 | 9,500.00 | 9,660.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2,318,610 |
| 2026-01-28 | 9,030.00 | 9,540.00 | 8,720.00 | 9,370.00 | 9,370.00 | 3,095,365 |
| 2026-01-27 | 8,510.00 | 9,280.00 | 8,510.00 | 9,250.00 | 9,250.00 | 2,493,439 |
| 2026-01-26 | 8,450.00 | 8,860.00 | 8,260.00 | 8,640.00 | 8,640.00 | 2,603,412 |
| 2026-01-23 | 8,150.00 | 8,460.00 | 7,845.00 | 8,320.00 | 8,320.00 | 2,256,878 |
| 2026-01-22 | 8,220.00 | 8,230.00 | 7,470.00 | 8,150.00 | 8,150.00 | 3,839,664 |
| 2026-01-21 | 7,000.00 | 7,890.00 | 6,860.00 | 7,820.00 | 7,820.00 | 6,428,034 |
| 2026-01-20 | 6,720.00 | 7,220.00 | 6,550.00 | 7,050.00 | 7,050.00 | 1,777,341 |
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.