SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,730.00 | 6,870.00 | 6,550.00 | 6,710.00 | 6,710.00 | 833,036 |
| 2025-10-21 | 7,100.00 | 7,130.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1,631,121 |
| 2025-10-20 | 7,130.00 | 7,230.00 | 6,940.00 | 7,040.00 | 7,040.00 | 1,099,021 |
| 2025-10-17 | 7,160.00 | 7,490.00 | 7,060.00 | 7,100.00 | 7,100.00 | 1,383,373 |
| 2025-10-16 | 7,720.00 | 7,720.00 | 7,120.00 | 7,160.00 | 7,160.00 | 1,721,388 |
| 2025-10-15 | 7,700.00 | 7,915.00 | 7,630.00 | 7,750.00 | 7,750.00 | 1,522,296 |
| 2025-10-14 | 7,890.00 | 7,950.00 | 7,300.00 | 7,540.00 | 7,540.00 | 2,009,771 |
| 2025-10-13 | 7,170.00 | 7,810.00 | 7,160.00 | 7,790.00 | 7,790.00 | 2,194,297 |
| 2025-10-10 | 7,730.00 | 7,760.00 | 7,350.00 | 7,460.00 | 7,460.00 | 1,413,305 |
| 2025-10-02 | 7,480.00 | 7,490.00 | 7,210.00 | 7,430.00 | 7,430.00 | 1,949,788 |
| 2025-10-01 | 6,960.00 | 7,360.00 | 6,850.00 | 7,250.00 | 7,250.00 | 1,994,567 |
| 2025-09-30 | 6,940.00 | 7,050.00 | 6,740.00 | 6,920.00 | 6,920.00 | 1,311,989 |
| 2025-09-29 | 6,620.00 | 6,860.00 | 6,450.00 | 6,780.00 | 6,780.00 | 1,274,220 |
| 2025-09-26 | 6,800.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,328,135 |
| 2025-09-25 | 7,210.00 | 7,270.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,586,342 |
| 2025-09-24 | 7,330.00 | 7,580.00 | 7,160.00 | 7,380.00 | 7,380.00 | 1,820,130 |
| 2025-09-23 | 7,010.00 | 7,440.00 | 6,920.00 | 7,420.00 | 7,420.00 | 5,554,349 |
| 2025-09-22 | 6,600.00 | 7,000.00 | 6,440.00 | 6,910.00 | 6,910.00 | 5,594,168 |
| 2025-09-19 | 6,210.00 | 6,320.00 | 6,070.00 | 6,200.00 | 6,200.00 | 1,058,689 |
| 2025-09-18 | 5,860.00 | 6,260.00 | 5,680.00 | 6,140.00 | 6,140.00 | 1,577,113 |
| 2025-09-17 | 5,740.00 | 5,890.00 | 5,650.00 | 5,790.00 | 5,790.00 | 570,473 |
| 2025-09-16 | 5,840.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 666,573 |
| 2025-09-15 | 6,000.00 | 6,000.00 | 5,545.00 | 5,840.00 | 5,840.00 | 1,331,263 |
| 2025-09-12 | 5,400.00 | 5,950.00 | 5,390.00 | 5,760.00 | 5,760.00 | 3,567,167 |
| 2025-09-11 | 5,180.00 | 5,390.00 | 5,170.00 | 5,310.00 | 5,310.00 | 425,360 |
| 2025-09-10 | 5,010.00 | 5,290.00 | 4,975.00 | 5,190.00 | 5,190.00 | 535,187 |
| 2025-09-09 | 4,870.00 | 4,975.00 | 4,840.00 | 4,970.00 | 4,970.00 | 180,129 |
| 2025-09-08 | 4,825.00 | 4,875.00 | 4,805.00 | 4,870.00 | 4,870.00 | 56,204 |
| 2025-09-05 | 4,805.00 | 4,945.00 | 4,780.00 | 4,800.00 | 4,800.00 | 92,604 |
| 2025-09-04 | 4,750.00 | 4,825.00 | 4,710.00 | 4,745.00 | 4,745.00 | 44,812 |
| 2025-09-03 | 4,710.00 | 4,820.00 | 4,690.00 | 4,750.00 | 4,750.00 | 62,352 |
| 2025-09-02 | 4,760.00 | 4,850.00 | 4,715.00 | 4,750.00 | 4,750.00 | 110,100 |
| 2025-09-01 | 4,905.00 | 4,980.00 | 4,775.00 | 4,780.00 | 4,780.00 | 163,307 |
| 2025-08-29 | 4,775.00 | 5,180.00 | 4,725.00 | 4,910.00 | 4,910.00 | 634,764 |
| 2025-08-28 | 4,635.00 | 4,790.00 | 4,560.00 | 4,755.00 | 4,755.00 | 220,831 |
| 2025-08-27 | 4,650.00 | 4,675.00 | 4,585.00 | 4,635.00 | 4,635.00 | 98,320 |
| 2025-08-26 | 4,520.00 | 4,735.00 | 4,500.00 | 4,650.00 | 4,650.00 | 201,930 |
| 2025-08-25 | 4,410.00 | 4,575.00 | 4,410.00 | 4,540.00 | 4,540.00 | 99,418 |
| 2025-08-22 | 4,340.00 | 4,425.00 | 4,340.00 | 4,395.00 | 4,395.00 | 38,980 |
| 2025-08-21 | 4,330.00 | 4,430.00 | 4,285.00 | 4,340.00 | 4,340.00 | 83,510 |
| 2025-08-20 | 4,365.00 | 4,370.00 | 4,255.00 | 4,325.00 | 4,325.00 | 147,515 |
| 2025-08-19 | 4,465.00 | 4,520.00 | 4,405.00 | 4,420.00 | 4,420.00 | 75,876 |
| 2025-08-18 | 4,565.00 | 4,580.00 | 4,405.00 | 4,450.00 | 4,450.00 | 185,939 |
| 2025-08-14 | 4,685.00 | 4,715.00 | 4,585.00 | 4,590.00 | 4,590.00 | 173,733 |
| 2025-08-13 | 4,660.00 | 4,715.00 | 4,565.00 | 4,680.00 | 4,680.00 | 152,754 |
| 2025-08-12 | 4,660.00 | 4,750.00 | 4,600.00 | 4,605.00 | 4,605.00 | 143,990 |
| 2025-08-11 | 4,705.00 | 4,770.00 | 4,640.00 | 4,655.00 | 4,655.00 | 131,305 |
| 2025-08-08 | 4,730.00 | 4,845.00 | 4,675.00 | 4,705.00 | 4,705.00 | 157,969 |
| 2025-08-07 | 4,710.00 | 4,825.00 | 4,675.00 | 4,690.00 | 4,690.00 | 229,132 |
| 2025-08-06 | 4,645.00 | 4,675.00 | 4,590.00 | 4,660.00 | 4,660.00 | 96,605 |
| 2025-08-05 | 4,625.00 | 4,725.00 | 4,625.00 | 4,660.00 | 4,660.00 | 80,853 |
| 2025-08-04 | 4,665.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,600.00 | 243,958 |
| 2025-08-01 | 4,905.00 | 4,925.00 | 4,670.00 | 4,695.00 | 4,695.00 | 274,540 |
| 2025-07-31 | 5,050.00 | 5,110.00 | 4,965.00 | 4,985.00 | 4,985.00 | 164,606 |
| 2025-07-30 | 4,930.00 | 5,090.00 | 4,920.00 | 5,040.00 | 5,040.00 | 274,572 |
| 2025-07-29 | 5,020.00 | 5,020.00 | 4,860.00 | 4,935.00 | 4,935.00 | 200,229 |
| 2025-07-28 | 4,775.00 | 5,020.00 | 4,725.00 | 5,020.00 | 5,020.00 | 496,587 |
| 2025-07-25 | 4,755.00 | 4,780.00 | 4,710.00 | 4,740.00 | 4,740.00 | 53,074 |
| 2025-07-24 | 4,745.00 | 4,835.00 | 4,720.00 | 4,735.00 | 4,735.00 | 94,625 |
| 2025-07-23 | 4,810.00 | 4,810.00 | 4,705.00 | 4,750.00 | 4,750.00 | 105,848 |
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.