SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4,545.00 | 4,650.00 | 4,540.00 | 4,590.00 | 4,590.00 | 60,196 |
| 2025-04-21 | 4,500.00 | 4,640.00 | 4,480.00 | 4,600.00 | 4,600.00 | 58,267 |
| 2025-04-18 | 4,520.00 | 4,540.00 | 4,430.00 | 4,535.00 | 4,535.00 | 31,226 |
| 2025-04-17 | 4,390.00 | 4,525.00 | 4,380.00 | 4,490.00 | 4,490.00 | 64,167 |
| 2025-04-16 | 4,530.00 | 4,560.00 | 4,395.00 | 4,395.00 | 4,395.00 | 64,128 |
| 2025-04-15 | 4,590.00 | 4,650.00 | 4,535.00 | 4,580.00 | 4,580.00 | 46,319 |
| 2025-04-14 | 4,500.00 | 4,650.00 | 4,490.00 | 4,590.00 | 4,590.00 | 151,573 |
| 2025-04-11 | 4,255.00 | 4,495.00 | 4,250.00 | 4,470.00 | 4,470.00 | 92,866 |
| 2025-04-10 | 4,130.00 | 4,475.00 | 4,120.00 | 4,365.00 | 4,365.00 | 237,563 |
| 2025-04-09 | 3,905.00 | 4,000.00 | 3,800.00 | 3,880.00 | 3,880.00 | 96,772 |
| 2025-04-08 | 4,040.00 | 4,150.00 | 3,975.00 | 4,000.00 | 4,000.00 | 68,906 |
| 2025-04-07 | 4,040.00 | 4,150.00 | 3,915.00 | 3,965.00 | 3,965.00 | 121,066 |
| 2025-04-04 | 4,210.00 | 4,325.00 | 4,060.00 | 4,190.00 | 4,190.00 | 304,378 |
| 2025-04-03 | 4,275.00 | 4,420.00 | 4,250.00 | 4,330.00 | 4,330.00 | 68,298 |
| 2025-04-02 | 4,500.00 | 4,560.00 | 4,410.00 | 4,450.00 | 4,450.00 | 49,180 |
| 2025-04-01 | 4,380.00 | 4,580.00 | 4,350.00 | 4,505.00 | 4,505.00 | 85,116 |
| 2025-03-31 | 4,405.00 | 4,540.00 | 4,360.00 | 4,360.00 | 4,360.00 | 149,092 |
| 2025-03-28 | 4,770.00 | 4,775.00 | 4,540.00 | 4,560.00 | 4,560.00 | 126,848 |
| 2025-03-27 | 4,780.00 | 4,845.00 | 4,715.00 | 4,745.00 | 4,745.00 | 99,688 |
| 2025-03-26 | 4,845.00 | 4,890.00 | 4,755.00 | 4,870.00 | 4,870.00 | 103,585 |
| 2025-03-25 | 5,020.00 | 5,040.00 | 4,815.00 | 4,820.00 | 4,820.00 | 222,197 |
| 2025-03-24 | 5,050.00 | 5,090.00 | 4,985.00 | 5,010.00 | 5,010.00 | 122,544 |
| 2025-03-21 | 5,100.00 | 5,240.00 | 5,020.00 | 5,020.00 | 5,020.00 | 699,762 |
| 2025-03-20 | 5,120.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | 138,525 |
| 2025-03-19 | 4,920.00 | 5,140.00 | 4,870.00 | 5,070.00 | 5,070.00 | 267,076 |
| 2025-03-18 | 4,930.00 | 4,950.00 | 4,830.00 | 4,930.00 | 4,930.00 | 210,628 |
| 2025-03-17 | 4,720.00 | 5,150.00 | 4,715.00 | 4,900.00 | 4,900.00 | 1,509,750 |
| 2025-03-14 | 4,455.00 | 4,750.00 | 4,455.00 | 4,720.00 | 4,720.00 | 130,798 |
| 2025-03-13 | 4,675.00 | 4,710.00 | 4,505.00 | 4,505.00 | 4,505.00 | 87,168 |
| 2025-03-12 | 4,500.00 | 4,625.00 | 4,420.00 | 4,585.00 | 4,585.00 | 111,696 |
| 2025-03-11 | 4,320.00 | 4,535.00 | 4,310.00 | 4,525.00 | 4,525.00 | 118,276 |
| 2025-03-10 | 4,615.00 | 4,625.00 | 4,545.00 | 4,560.00 | 4,560.00 | 65,253 |
| 2025-03-07 | 4,555.00 | 4,660.00 | 4,495.00 | 4,615.00 | 4,615.00 | 89,165 |
| 2025-03-06 | 4,740.00 | 4,785.00 | 4,570.00 | 4,570.00 | 4,570.00 | 234,127 |
| 2025-03-05 | 4,675.00 | 4,840.00 | 4,515.00 | 4,735.00 | 4,735.00 | 91,380 |
| 2025-03-04 | 4,710.00 | 4,725.00 | 4,560.00 | 4,650.00 | 4,650.00 | 244,437 |
| 2025-02-28 | 4,850.00 | 4,915.00 | 4,710.00 | 4,710.00 | 4,710.00 | 433,902 |
| 2025-02-27 | 5,120.00 | 5,190.00 | 4,995.00 | 5,020.00 | 5,020.00 | 162,671 |
| 2025-02-26 | 5,210.00 | 5,210.00 | 5,070.00 | 5,100.00 | 5,100.00 | 143,061 |
| 2025-02-25 | 5,090.00 | 5,220.00 | 5,000.00 | 5,180.00 | 5,180.00 | 317,227 |
| 2025-02-24 | 5,170.00 | 5,680.00 | 5,020.00 | 5,200.00 | 5,200.00 | 1,964,391 |
| 2025-02-21 | 5,080.00 | 5,180.00 | 4,990.00 | 5,170.00 | 5,170.00 | 170,402 |
| 2025-02-20 | 5,250.00 | 5,250.00 | 5,040.00 | 5,080.00 | 5,080.00 | 283,313 |
| 2025-02-19 | 5,240.00 | 5,450.00 | 5,210.00 | 5,230.00 | 5,230.00 | 645,193 |
| 2025-02-18 | 5,300.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,240.00 | 305,719 |
| 2025-02-17 | 5,330.00 | 5,330.00 | 5,180.00 | 5,240.00 | 5,240.00 | 382,110 |
| 2025-02-14 | 5,200.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | 1,303,535 |
| 2025-02-13 | 4,745.00 | 5,150.00 | 4,735.00 | 5,150.00 | 5,150.00 | 638,265 |
| 2025-02-12 | 4,770.00 | 4,770.00 | 4,655.00 | 4,735.00 | 4,735.00 | 163,578 |
| 2025-02-11 | 4,945.00 | 4,945.00 | 4,760.00 | 4,770.00 | 4,770.00 | 259,748 |
| 2025-02-10 | 4,775.00 | 4,950.00 | 4,615.00 | 4,920.00 | 4,920.00 | 393,081 |
| 2025-02-07 | 4,780.00 | 4,965.00 | 4,680.00 | 4,855.00 | 4,855.00 | 352,944 |
| 2025-02-06 | 4,795.00 | 4,800.00 | 4,685.00 | 4,775.00 | 4,775.00 | 139,388 |
| 2025-02-05 | 4,635.00 | 4,730.00 | 4,620.00 | 4,700.00 | 4,700.00 | 127,501 |
| 2025-02-04 | 4,520.00 | 4,725.00 | 4,520.00 | 4,610.00 | 4,610.00 | 194,808 |
| 2025-02-03 | 4,705.00 | 4,705.00 | 4,450.00 | 4,480.00 | 4,480.00 | 352,366 |
| 2025-01-31 | 4,880.00 | 5,040.00 | 4,790.00 | 4,850.00 | 4,850.00 | 345,567 |
| 2025-01-24 | 5,090.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | 266,486 |
| 2025-01-23 | 5,300.00 | 5,420.00 | 5,100.00 | 5,150.00 | 5,150.00 | 746,996 |
| 2025-01-22 | 5,070.00 | 5,190.00 | 4,925.00 | 5,180.00 | 5,180.00 | 645,190 |
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.