SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4,910.00 | 4,940.00 | 4,770.00 | 4,805.00 | 4,805.00 | 145,039 |
| 2025-07-21 | 4,980.00 | 5,000.00 | 4,905.00 | 4,905.00 | 4,905.00 | 80,705 |
| 2025-07-18 | 4,930.00 | 5,040.00 | 4,895.00 | 5,000.00 | 5,000.00 | 148,831 |
| 2025-07-17 | 4,855.00 | 5,010.00 | 4,770.00 | 4,980.00 | 4,980.00 | 308,259 |
| 2025-07-16 | 4,800.00 | 4,910.00 | 4,720.00 | 4,860.00 | 4,860.00 | 174,139 |
| 2025-07-15 | 4,680.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 116,763 |
| 2025-07-14 | 4,775.00 | 4,775.00 | 4,680.00 | 4,715.00 | 4,715.00 | 128,304 |
| 2025-07-11 | 4,730.00 | 4,815.00 | 4,725.00 | 4,780.00 | 4,780.00 | 121,600 |
| 2025-07-10 | 4,790.00 | 4,810.00 | 4,700.00 | 4,730.00 | 4,730.00 | 149,400 |
| 2025-07-09 | 4,810.00 | 4,810.00 | 4,700.00 | 4,745.00 | 4,745.00 | 110,641 |
| 2025-07-08 | 4,835.00 | 4,890.00 | 4,680.00 | 4,805.00 | 4,805.00 | 266,985 |
| 2025-07-07 | 4,905.00 | 4,995.00 | 4,830.00 | 4,880.00 | 4,880.00 | 183,859 |
| 2025-07-04 | 4,925.00 | 5,020.00 | 4,865.00 | 4,950.00 | 4,950.00 | 260,346 |
| 2025-07-03 | 4,765.00 | 4,930.00 | 4,765.00 | 4,920.00 | 4,920.00 | 181,122 |
| 2025-07-02 | 4,895.00 | 4,895.00 | 4,665.00 | 4,755.00 | 4,755.00 | 200,555 |
| 2025-07-01 | 4,970.00 | 5,140.00 | 4,835.00 | 4,865.00 | 4,865.00 | 287,107 |
| 2025-06-30 | 5,030.00 | 5,070.00 | 4,955.00 | 4,980.00 | 4,980.00 | 64,453 |
| 2025-06-27 | 5,250.00 | 5,250.00 | 5,050.00 | 5,060.00 | 5,060.00 | 155,611 |
| 2025-06-26 | 5,110.00 | 5,300.00 | 4,995.00 | 5,250.00 | 5,250.00 | 316,095 |
| 2025-06-25 | 5,120.00 | 5,130.00 | 4,970.00 | 5,030.00 | 5,030.00 | 158,799 |
| 2025-06-24 | 4,825.00 | 5,100.00 | 4,825.00 | 5,100.00 | 5,100.00 | 322,274 |
| 2025-06-23 | 4,715.00 | 4,800.00 | 4,670.00 | 4,740.00 | 4,740.00 | 95,454 |
| 2025-06-20 | 4,780.00 | 4,835.00 | 4,730.00 | 4,820.00 | 4,820.00 | 72,415 |
| 2025-06-19 | 4,850.00 | 4,850.00 | 4,755.00 | 4,780.00 | 4,780.00 | 64,525 |
| 2025-06-18 | 4,650.00 | 4,815.00 | 4,650.00 | 4,810.00 | 4,810.00 | 38,656 |
| 2025-06-17 | 4,720.00 | 4,845.00 | 4,630.00 | 4,700.00 | 4,700.00 | 84,989 |
| 2025-06-16 | 4,680.00 | 4,715.00 | 4,595.00 | 4,660.00 | 4,660.00 | 49,887 |
| 2025-06-13 | 4,900.00 | 4,925.00 | 4,630.00 | 4,715.00 | 4,715.00 | 91,415 |
| 2025-06-12 | 4,875.00 | 4,915.00 | 4,855.00 | 4,885.00 | 4,885.00 | 81,019 |
| 2025-06-11 | 4,825.00 | 4,930.00 | 4,825.00 | 4,895.00 | 4,895.00 | 93,470 |
| 2025-06-10 | 4,860.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,800.00 | 53,126 |
| 2025-06-09 | 4,850.00 | 4,920.00 | 4,800.00 | 4,850.00 | 4,850.00 | 79,619 |
| 2025-06-05 | 4,755.00 | 4,920.00 | 4,705.00 | 4,800.00 | 4,800.00 | 134,752 |
| 2025-06-04 | 4,605.00 | 4,765.00 | 4,595.00 | 4,735.00 | 4,735.00 | 90,727 |
| 2025-06-02 | 4,585.00 | 4,625.00 | 4,510.00 | 4,535.00 | 4,535.00 | 67,582 |
| 2025-05-30 | 4,620.00 | 4,685.00 | 4,565.00 | 4,585.00 | 4,585.00 | 54,384 |
| 2025-05-29 | 4,700.00 | 4,740.00 | 4,600.00 | 4,640.00 | 4,640.00 | 60,674 |
| 2025-05-28 | 4,620.00 | 4,700.00 | 4,605.00 | 4,680.00 | 4,680.00 | 74,980 |
| 2025-05-27 | 4,565.00 | 4,610.00 | 4,505.00 | 4,565.00 | 4,565.00 | 37,037 |
| 2025-05-26 | 4,570.00 | 4,630.00 | 4,485.00 | 4,570.00 | 4,570.00 | 59,302 |
| 2025-05-23 | 4,570.00 | 4,660.00 | 4,470.00 | 4,470.00 | 4,470.00 | 62,367 |
| 2025-05-22 | 4,670.00 | 4,710.00 | 4,540.00 | 4,550.00 | 4,550.00 | 49,025 |
| 2025-05-21 | 4,730.00 | 4,760.00 | 4,640.00 | 4,645.00 | 4,645.00 | 69,872 |
| 2025-05-20 | 4,740.00 | 4,795.00 | 4,700.00 | 4,700.00 | 4,700.00 | 48,603 |
| 2025-05-19 | 4,665.00 | 4,730.00 | 4,605.00 | 4,730.00 | 4,730.00 | 63,743 |
| 2025-05-16 | 4,820.00 | 4,825.00 | 4,715.00 | 4,765.00 | 4,765.00 | 72,051 |
| 2025-05-15 | 4,950.00 | 4,965.00 | 4,810.00 | 4,820.00 | 4,820.00 | 68,462 |
| 2025-05-14 | 4,890.00 | 5,020.00 | 4,800.00 | 4,945.00 | 4,945.00 | 186,700 |
| 2025-05-13 | 4,865.00 | 4,905.00 | 4,790.00 | 4,840.00 | 4,840.00 | 103,100 |
| 2025-05-12 | 4,680.00 | 4,825.00 | 4,650.00 | 4,795.00 | 4,795.00 | 95,551 |
| 2025-05-09 | 4,790.00 | 4,800.00 | 4,645.00 | 4,670.00 | 4,670.00 | 63,259 |
| 2025-05-08 | 4,655.00 | 4,800.00 | 4,655.00 | 4,795.00 | 4,795.00 | 73,298 |
| 2025-05-07 | 4,670.00 | 4,685.00 | 4,580.00 | 4,650.00 | 4,650.00 | 42,378 |
| 2025-05-02 | 4,630.00 | 4,690.00 | 4,580.00 | 4,620.00 | 4,620.00 | 31,177 |
| 2025-04-30 | 4,760.00 | 4,770.00 | 4,615.00 | 4,630.00 | 4,630.00 | 28,503 |
| 2025-04-29 | 4,725.00 | 4,830.00 | 4,605.00 | 4,770.00 | 4,770.00 | 104,574 |
| 2025-04-28 | 4,850.00 | 4,850.00 | 4,400.00 | 4,695.00 | 4,695.00 | 65,633 |
| 2025-04-25 | 4,800.00 | 4,890.00 | 4,710.00 | 4,850.00 | 4,850.00 | 140,600 |
| 2025-04-24 | 4,810.00 | 4,835.00 | 4,645.00 | 4,735.00 | 4,735.00 | 93,674 |
| 2025-04-23 | 4,695.00 | 4,805.00 | 4,680.00 | 4,770.00 | 4,770.00 | 186,968 |
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.