SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,070.00 | 5,190.00 | 4,925.00 | 5,180.00 | 5,180.00 | 645,190 |
| 2025-01-21 | 4,955.00 | 5,150.00 | 4,935.00 | 5,000.00 | 5,000.00 | 779,316 |
| 2025-01-20 | 4,815.00 | 5,270.00 | 4,725.00 | 4,935.00 | 4,935.00 | 2,007,633 |
| 2025-01-17 | 4,740.00 | 4,870.00 | 4,605.00 | 4,770.00 | 4,770.00 | 367,508 |
| 2025-01-16 | 4,740.00 | 4,800.00 | 4,705.00 | 4,710.00 | 4,710.00 | 230,553 |
| 2025-01-15 | 4,815.00 | 4,860.00 | 4,650.00 | 4,665.00 | 4,665.00 | 296,863 |
| 2025-01-14 | 4,750.00 | 4,785.00 | 4,615.00 | 4,780.00 | 4,780.00 | 348,612 |
| 2025-01-13 | 4,900.00 | 4,900.00 | 4,670.00 | 4,705.00 | 4,705.00 | 410,372 |
| 2025-01-10 | 5,220.00 | 5,260.00 | 4,875.00 | 4,900.00 | 4,900.00 | 1,111,755 |
| 2025-01-09 | 4,935.00 | 5,470.00 | 4,860.00 | 5,170.00 | 5,170.00 | 4,431,473 |
| 2025-01-08 | 4,750.00 | 5,140.00 | 4,635.00 | 4,775.00 | 4,775.00 | 2,275,638 |
| 2025-01-07 | 4,470.00 | 5,720.00 | 4,380.00 | 4,850.00 | 4,850.00 | 9,252,065 |
| 2025-01-06 | 4,385.00 | 4,475.00 | 4,345.00 | 4,425.00 | 4,425.00 | 240,939 |
| 2025-01-03 | 4,055.00 | 4,360.00 | 3,980.00 | 4,300.00 | 4,300.00 | 305,049 |
| 2025-01-02 | 3,890.00 | 4,075.00 | 3,890.00 | 4,075.00 | 4,075.00 | 81,548 |
| 2024-12-30 | 3,950.00 | 3,950.00 | 3,860.00 | 3,920.00 | 3,920.00 | 70,400 |
| 2024-12-27 | 3,950.00 | 4,065.00 | 3,910.00 | 3,910.00 | 3,910.00 | 102,623 |
| 2024-12-26 | 4,080.00 | 4,125.00 | 3,970.00 | 3,990.00 | 3,990.00 | 99,386 |
| 2024-12-24 | 4,145.00 | 4,180.00 | 4,045.00 | 4,080.00 | 4,080.00 | 84,571 |
| 2024-12-23 | 3,975.00 | 4,175.00 | 3,975.00 | 4,130.00 | 4,130.00 | 92,601 |
| 2024-12-20 | 4,125.00 | 4,125.00 | 3,945.00 | 3,970.00 | 3,970.00 | 96,933 |
| 2024-12-19 | 4,075.00 | 4,120.00 | 4,055.00 | 4,080.00 | 4,080.00 | 98,784 |
| 2024-12-18 | 4,195.00 | 4,205.00 | 4,110.00 | 4,195.00 | 4,195.00 | 123,165 |
| 2024-12-17 | 4,180.00 | 4,195.00 | 4,065.00 | 4,195.00 | 4,195.00 | 151,927 |
| 2024-12-16 | 4,150.00 | 4,210.00 | 4,095.00 | 4,170.00 | 4,170.00 | 141,990 |
| 2024-12-13 | 4,030.00 | 4,140.00 | 3,980.00 | 4,070.00 | 4,070.00 | 174,262 |
| 2024-12-12 | 4,020.00 | 4,070.00 | 3,940.00 | 4,065.00 | 4,065.00 | 186,362 |
| 2024-12-11 | 3,720.00 | 3,950.00 | 3,700.00 | 3,930.00 | 3,930.00 | 215,654 |
| 2024-12-10 | 3,505.00 | 3,740.00 | 3,505.00 | 3,720.00 | 3,720.00 | 244,924 |
| 2024-12-09 | 3,725.00 | 3,725.00 | 3,520.00 | 3,520.00 | 3,520.00 | 248,020 |
| 2024-12-06 | 3,865.00 | 3,910.00 | 3,600.00 | 3,730.00 | 3,730.00 | 384,700 |
| 2024-12-05 | 3,830.00 | 3,990.00 | 3,805.00 | 3,910.00 | 3,910.00 | 189,724 |
| 2024-12-04 | 3,800.00 | 3,890.00 | 3,775.00 | 3,830.00 | 3,830.00 | 259,770 |
| 2024-12-03 | 3,800.00 | 3,955.00 | 3,800.00 | 3,905.00 | 3,905.00 | 156,979 |
| 2024-12-02 | 4,050.00 | 4,085.00 | 3,860.00 | 3,865.00 | 3,865.00 | 262,978 |
| 2024-11-29 | 4,170.00 | 4,170.00 | 3,970.00 | 4,010.00 | 4,010.00 | 436,174 |
| 2024-11-28 | 4,180.00 | 4,235.00 | 4,130.00 | 4,195.00 | 4,195.00 | 102,989 |
| 2024-11-27 | 4,430.00 | 4,430.00 | 4,175.00 | 4,230.00 | 4,230.00 | 327,376 |
| 2024-11-26 | 4,475.00 | 4,505.00 | 4,370.00 | 4,430.00 | 4,430.00 | 200,709 |
| 2024-11-25 | 4,300.00 | 4,725.00 | 4,300.00 | 4,475.00 | 4,475.00 | 1,106,645 |
| 2024-11-22 | 4,155.00 | 4,320.00 | 4,155.00 | 4,195.00 | 4,195.00 | 129,998 |
| 2024-11-21 | 4,115.00 | 4,225.00 | 4,100.00 | 4,185.00 | 4,185.00 | 119,848 |
| 2024-11-20 | 4,180.00 | 4,245.00 | 4,120.00 | 4,180.00 | 4,180.00 | 163,643 |
| 2024-11-19 | 4,205.00 | 4,295.00 | 4,115.00 | 4,170.00 | 4,170.00 | 204,161 |
| 2024-11-18 | 4,350.00 | 4,430.00 | 4,205.00 | 4,260.00 | 4,260.00 | 246,293 |
| 2024-11-15 | 4,030.00 | 4,415.00 | 4,030.00 | 4,375.00 | 4,375.00 | 393,119 |
| 2024-11-14 | 4,420.00 | 4,475.00 | 4,050.00 | 4,050.00 | 4,050.00 | 390,313 |
| 2024-11-13 | 4,500.00 | 4,585.00 | 4,380.00 | 4,445.00 | 4,445.00 | 246,413 |
| 2024-11-12 | 4,850.00 | 4,880.00 | 4,500.00 | 4,515.00 | 4,515.00 | 553,680 |
| 2024-11-11 | 5,100.00 | 5,130.00 | 4,840.00 | 4,870.00 | 4,870.00 | 284,959 |
| 2024-11-08 | 5,100.00 | 5,230.00 | 5,060.00 | 5,090.00 | 5,090.00 | 149,689 |
| 2024-11-07 | 5,160.00 | 5,320.00 | 5,000.00 | 5,100.00 | 5,100.00 | 286,188 |
| 2024-11-06 | 5,490.00 | 5,630.00 | 5,210.00 | 5,210.00 | 5,210.00 | 259,940 |
| 2024-11-05 | 5,610.00 | 5,650.00 | 5,480.00 | 5,480.00 | 5,480.00 | 136,802 |
| 2024-11-04 | 5,800.00 | 5,800.00 | 5,590.00 | 5,610.00 | 5,610.00 | 293,708 |
| 2024-11-01 | 5,610.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,740.00 | 212,628 |
| 2024-10-31 | 5,700.00 | 6,030.00 | 5,590.00 | 5,700.00 | 5,700.00 | 480,796 |
| 2024-10-30 | 5,750.00 | 6,090.00 | 5,670.00 | 5,730.00 | 5,730.00 | 401,554 |
| 2024-10-29 | 5,780.00 | 5,800.00 | 5,610.00 | 5,730.00 | 5,730.00 | 218,286 |
| 2024-10-28 | 5,580.00 | 5,880.00 | 5,570.00 | 5,850.00 | 5,850.00 | 147,977 |
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.