SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,360.00 | 6,815.00 | 6,350.00 | 6,600.00 | 6,600.00 | 807,319 |
| 2026-01-16 | 6,570.00 | 6,610.00 | 6,390.00 | 6,400.00 | 6,400.00 | 327,040 |
| 2026-01-15 | 6,400.00 | 6,550.00 | 6,310.00 | 6,550.00 | 6,550.00 | 400,971 |
| 2026-01-14 | 6,550.00 | 6,700.00 | 6,450.00 | 6,480.00 | 6,480.00 | 432,420 |
| 2026-01-13 | 6,570.00 | 6,990.00 | 6,470.00 | 6,580.00 | 6,580.00 | 992,697 |
| 2026-01-12 | 6,340.00 | 6,560.00 | 6,300.00 | 6,550.00 | 6,550.00 | 658,514 |
| 2026-01-09 | 6,280.00 | 6,370.00 | 6,140.00 | 6,260.00 | 6,260.00 | 475,592 |
| 2026-01-08 | 6,510.00 | 6,690.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1,033,832 |
| 2026-01-07 | 7,180.00 | 7,210.00 | 6,470.00 | 6,610.00 | 6,610.00 | 1,521,164 |
| 2026-01-06 | 6,930.00 | 7,120.00 | 6,700.00 | 7,080.00 | 7,080.00 | 823,193 |
| 2026-01-05 | 7,100.00 | 7,180.00 | 6,770.00 | 6,940.00 | 6,940.00 | 870,607 |
| 2026-01-02 | 6,730.00 | 7,030.00 | 6,650.00 | 6,970.00 | 6,970.00 | 627,551 |
| 2025-12-30 | 6,700.00 | 6,950.00 | 6,630.00 | 6,730.00 | 6,730.00 | 372,729 |
| 2025-12-29 | 6,690.00 | 6,840.00 | 6,640.00 | 6,720.00 | 6,720.00 | 314,894 |
| 2025-12-26 | 6,430.00 | 6,690.00 | 6,390.00 | 6,680.00 | 6,680.00 | 447,444 |
| 2025-12-24 | 6,560.00 | 6,560.00 | 6,360.00 | 6,380.00 | 6,380.00 | 527,793 |
| 2025-12-23 | 6,770.00 | 6,770.00 | 6,560.00 | 6,560.00 | 6,560.00 | 267,057 |
| 2025-12-22 | 6,640.00 | 6,850.00 | 6,630.00 | 6,770.00 | 6,770.00 | 487,246 |
| 2025-12-19 | 6,730.00 | 6,770.00 | 6,450.00 | 6,530.00 | 6,530.00 | 472,456 |
| 2025-12-18 | 6,700.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,630.00 | 240,768 |
| 2025-12-17 | 6,870.00 | 6,880.00 | 6,650.00 | 6,790.00 | 6,790.00 | 354,596 |
| 2025-12-16 | 6,820.00 | 6,930.00 | 6,620.00 | 6,680.00 | 6,680.00 | 418,984 |
| 2025-12-15 | 6,960.00 | 6,980.00 | 6,770.00 | 6,870.00 | 6,870.00 | 362,545 |
| 2025-12-12 | 6,960.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 308,803 |
| 2025-12-11 | 7,080.00 | 7,130.00 | 6,930.00 | 6,960.00 | 6,960.00 | 401,884 |
| 2025-12-10 | 7,100.00 | 7,220.00 | 7,020.00 | 7,070.00 | 7,070.00 | 343,293 |
| 2025-12-09 | 7,110.00 | 7,370.00 | 7,050.00 | 7,100.00 | 7,100.00 | 460,856 |
| 2025-12-08 | 7,270.00 | 7,290.00 | 7,110.00 | 7,180.00 | 7,180.00 | 425,734 |
| 2025-12-05 | 7,200.00 | 7,280.00 | 7,000.00 | 7,250.00 | 7,250.00 | 544,123 |
| 2025-12-04 | 7,360.00 | 7,360.00 | 7,100.00 | 7,210.00 | 7,210.00 | 724,002 |
| 2025-12-03 | 7,280.00 | 7,440.00 | 7,140.00 | 7,350.00 | 7,350.00 | 717,247 |
| 2025-12-02 | 7,150.00 | 7,290.00 | 6,900.00 | 7,190.00 | 7,190.00 | 2,128,542 |
| 2025-12-01 | 7,500.00 | 7,640.00 | 7,280.00 | 7,410.00 | 7,410.00 | 748,973 |
| 2025-11-28 | 6,950.00 | 7,470.00 | 6,810.00 | 7,420.00 | 7,420.00 | 1,244,184 |
| 2025-11-27 | 7,020.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,930.00 | 559,922 |
| 2025-11-26 | 7,350.00 | 7,350.00 | 6,760.00 | 7,000.00 | 7,000.00 | 1,151,509 |
| 2025-11-25 | 7,040.00 | 7,430.00 | 7,030.00 | 7,240.00 | 7,240.00 | 1,227,138 |
| 2025-11-24 | 6,380.00 | 7,150.00 | 6,380.00 | 6,840.00 | 6,840.00 | 1,681,324 |
| 2025-11-21 | 6,350.00 | 6,480.00 | 6,190.00 | 6,290.00 | 6,290.00 | 790,188 |
| 2025-11-20 | 7,060.00 | 7,270.00 | 6,700.00 | 6,710.00 | 6,710.00 | 857,692 |
| 2025-11-19 | 7,000.00 | 7,000.00 | 6,350.00 | 6,870.00 | 6,870.00 | 1,109,051 |
| 2025-11-18 | 6,730.00 | 7,250.00 | 6,730.00 | 6,940.00 | 6,940.00 | 1,150,542 |
| 2025-11-17 | 6,740.00 | 7,050.00 | 6,630.00 | 6,790.00 | 6,790.00 | 739,524 |
| 2025-11-14 | 6,990.00 | 7,000.00 | 6,650.00 | 6,660.00 | 6,660.00 | 915,776 |
| 2025-11-13 | 7,500.00 | 7,560.00 | 7,130.00 | 7,200.00 | 7,200.00 | 820,799 |
| 2025-11-12 | 7,030.00 | 7,570.00 | 6,830.00 | 7,490.00 | 7,490.00 | 1,224,776 |
| 2025-11-11 | 7,130.00 | 7,430.00 | 6,840.00 | 7,080.00 | 7,080.00 | 1,275,180 |
| 2025-11-10 | 7,250.00 | 7,280.00 | 6,950.00 | 7,080.00 | 7,080.00 | 1,156,442 |
| 2025-11-07 | 7,430.00 | 7,690.00 | 7,130.00 | 7,200.00 | 7,200.00 | 1,275,274 |
| 2025-11-06 | 8,340.00 | 8,350.00 | 7,590.00 | 7,650.00 | 7,650.00 | 1,748,718 |
| 2025-11-05 | 7,780.00 | 8,280.00 | 7,260.00 | 8,240.00 | 8,240.00 | 2,281,703 |
| 2025-11-04 | 8,050.00 | 8,500.00 | 7,830.00 | 7,920.00 | 7,920.00 | 1,831,812 |
| 2025-11-03 | 7,790.00 | 8,190.00 | 7,520.00 | 8,050.00 | 8,050.00 | 1,963,458 |
| 2025-10-31 | 7,350.00 | 7,820.00 | 7,160.00 | 7,750.00 | 7,750.00 | 2,226,960 |
| 2025-10-30 | 7,280.00 | 7,450.00 | 7,050.00 | 7,280.00 | 7,280.00 | 1,191,779 |
| 2025-10-29 | 7,150.00 | 7,380.00 | 7,000.00 | 7,240.00 | 7,240.00 | 1,054,822 |
| 2025-10-28 | 6,880.00 | 7,500.00 | 6,720.00 | 7,050.00 | 7,050.00 | 1,728,714 |
| 2025-10-27 | 7,120.00 | 7,240.00 | 6,920.00 | 7,020.00 | 7,020.00 | 1,450,796 |
| 2025-10-24 | 7,000.00 | 7,350.00 | 6,850.00 | 7,090.00 | 7,090.00 | 1,768,038 |
| 2025-10-23 | 6,670.00 | 7,000.00 | 6,520.00 | 6,850.00 | 6,850.00 | 1,136,389 |
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.