SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,860.00 | 5,930.00 | 5,550.00 | 5,640.00 | 5,640.00 | 221,711 |
| 2024-10-24 | 5,750.00 | 5,900.00 | 5,550.00 | 5,760.00 | 5,760.00 | 273,744 |
| 2024-10-23 | 5,570.00 | 5,920.00 | 5,430.00 | 5,760.00 | 5,760.00 | 240,045 |
| 2024-10-22 | 5,530.00 | 6,080.00 | 5,530.00 | 5,610.00 | 5,610.00 | 547,363 |
| 2024-10-21 | 5,610.00 | 5,740.00 | 5,520.00 | 5,610.00 | 5,610.00 | 188,442 |
| 2024-10-18 | 5,870.00 | 5,870.00 | 5,630.00 | 5,690.00 | 5,690.00 | 193,026 |
| 2024-10-17 | 6,050.00 | 6,090.00 | 5,770.00 | 5,870.00 | 5,870.00 | 283,705 |
| 2024-10-16 | 6,010.00 | 6,110.00 | 6,010.00 | 6,030.00 | 6,030.00 | 153,733 |
| 2024-10-15 | 6,310.00 | 6,380.00 | 6,120.00 | 6,190.00 | 6,190.00 | 215,362 |
| 2024-10-14 | 6,170.00 | 6,410.00 | 6,170.00 | 6,190.00 | 6,190.00 | 245,561 |
| 2024-10-11 | 6,540.00 | 6,650.00 | 6,200.00 | 6,220.00 | 6,220.00 | 409,207 |
| 2024-10-10 | 6,850.00 | 6,870.00 | 6,480.00 | 6,540.00 | 6,540.00 | 583,130 |
| 2024-10-08 | 6,460.00 | 7,020.00 | 6,460.00 | 6,810.00 | 6,810.00 | 1,114,306 |
| 2024-10-07 | 6,410.00 | 6,630.00 | 6,210.00 | 6,550.00 | 6,550.00 | 357,089 |
| 2024-10-04 | 6,500.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | 206,203 |
| 2024-10-02 | 6,120.00 | 6,570.00 | 5,970.00 | 6,410.00 | 6,410.00 | 474,145 |
| 2024-09-30 | 6,380.00 | 6,610.00 | 6,180.00 | 6,310.00 | 6,310.00 | 527,428 |
| 2024-09-27 | 6,260.00 | 6,590.00 | 6,150.00 | 6,480.00 | 6,480.00 | 630,127 |
| 2024-09-26 | 5,850.00 | 6,380.00 | 5,720.00 | 6,290.00 | 6,290.00 | 1,385,177 |
| 2024-09-25 | 5,850.00 | 5,890.00 | 5,590.00 | 5,640.00 | 5,640.00 | 451,320 |
| 2024-09-24 | 5,710.00 | 5,810.00 | 5,610.00 | 5,750.00 | 5,750.00 | 393,788 |
| 2024-09-23 | 5,420.00 | 5,850.00 | 5,400.00 | 5,790.00 | 5,790.00 | 993,973 |
| 2024-09-20 | 5,490.00 | 5,520.00 | 5,270.00 | 5,300.00 | 5,300.00 | 419,731 |
| 2024-09-19 | 5,410.00 | 5,470.00 | 5,120.00 | 5,270.00 | 5,270.00 | 311,617 |
| 2024-09-13 | 5,550.00 | 5,550.00 | 5,250.00 | 5,350.00 | 5,350.00 | 539,579 |
| 2024-09-12 | 5,050.00 | 5,460.00 | 5,000.00 | 5,460.00 | 5,460.00 | 676,927 |
| 2024-09-11 | 4,875.00 | 4,945.00 | 4,750.00 | 4,880.00 | 4,880.00 | 248,247 |
| 2024-09-10 | 5,070.00 | 5,120.00 | 4,820.00 | 4,860.00 | 4,860.00 | 347,204 |
| 2024-09-09 | 4,910.00 | 5,160.00 | 4,890.00 | 5,060.00 | 5,060.00 | 277,263 |
| 2024-09-06 | 5,240.00 | 5,300.00 | 5,020.00 | 5,080.00 | 5,080.00 | 323,774 |
| 2024-09-05 | 5,420.00 | 5,560.00 | 5,200.00 | 5,280.00 | 5,280.00 | 343,978 |
| 2024-09-04 | 5,370.00 | 5,530.00 | 5,250.00 | 5,420.00 | 5,420.00 | 503,091 |
| 2024-09-03 | 5,930.00 | 6,000.00 | 5,740.00 | 5,750.00 | 5,750.00 | 164,392 |
| 2024-09-02 | 6,100.00 | 6,100.00 | 5,890.00 | 5,970.00 | 5,970.00 | 232,017 |
| 2024-08-30 | 6,150.00 | 6,180.00 | 5,990.00 | 6,090.00 | 6,090.00 | 260,272 |
| 2024-08-29 | 6,040.00 | 6,140.00 | 5,950.00 | 6,060.00 | 6,060.00 | 283,519 |
| 2024-08-28 | 6,110.00 | 6,400.00 | 5,960.00 | 6,280.00 | 6,280.00 | 339,090 |
| 2024-08-27 | 6,040.00 | 6,170.00 | 6,010.00 | 6,140.00 | 6,140.00 | 108,448 |
| 2024-08-26 | 6,350.00 | 6,390.00 | 6,100.00 | 6,100.00 | 6,100.00 | 182,245 |
| 2024-08-23 | 6,140.00 | 6,310.00 | 6,140.00 | 6,270.00 | 6,270.00 | 136,083 |
| 2024-08-22 | 6,600.00 | 6,600.00 | 6,150.00 | 6,290.00 | 6,290.00 | 397,157 |
| 2024-08-21 | 6,560.00 | 6,580.00 | 6,440.00 | 6,530.00 | 6,530.00 | 199,470 |
| 2024-08-20 | 6,630.00 | 6,740.00 | 6,560.00 | 6,620.00 | 6,620.00 | 235,217 |
| 2024-08-19 | 6,880.00 | 6,890.00 | 6,440.00 | 6,460.00 | 6,460.00 | 483,811 |
| 2024-08-16 | 6,940.00 | 6,990.00 | 6,810.00 | 6,910.00 | 6,910.00 | 417,495 |
| 2024-08-14 | 6,950.00 | 7,030.00 | 6,780.00 | 6,830.00 | 6,830.00 | 608,448 |
| 2024-08-13 | 6,650.00 | 6,850.00 | 6,380.00 | 6,740.00 | 6,740.00 | 590,983 |
| 2024-08-12 | 6,670.00 | 6,790.00 | 6,540.00 | 6,580.00 | 6,580.00 | 457,797 |
| 2024-08-09 | 6,890.00 | 6,930.00 | 6,520.00 | 6,520.00 | 6,520.00 | 765,696 |
| 2024-08-08 | 6,790.00 | 6,890.00 | 6,590.00 | 6,600.00 | 6,600.00 | 694,899 |
| 2024-08-07 | 7,160.00 | 7,340.00 | 6,800.00 | 6,970.00 | 6,970.00 | 1,522,521 |
| 2024-08-06 | 6,560.00 | 6,940.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,617,603 |
| 2024-08-05 | 6,300.00 | 6,580.00 | 5,380.00 | 6,500.00 | 6,500.00 | 1,154,646 |
| 2024-08-02 | 6,450.00 | 6,810.00 | 6,370.00 | 6,520.00 | 6,520.00 | 590,560 |
| 2024-08-01 | 6,970.00 | 7,000.00 | 6,640.00 | 6,700.00 | 6,700.00 | 737,653 |
| 2024-07-31 | 6,000.00 | 6,710.00 | 6,000.00 | 6,670.00 | 6,670.00 | 1,026,968 |
| 2024-07-30 | 6,130.00 | 6,130.00 | 5,910.00 | 6,050.00 | 6,050.00 | 156,707 |
| 2024-07-29 | 5,820.00 | 6,230.00 | 5,800.00 | 6,130.00 | 6,130.00 | 333,278 |
| 2024-07-26 | 5,730.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 136,708 |
| 2024-07-25 | 5,900.00 | 5,900.00 | 5,690.00 | 5,750.00 | 5,750.00 | 340,189 |
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.