SEMCNS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,920.00 | 17,090.00 | 14,900.00 | 16,800.00 | 16,800.00 | 1,701,100 |
| 2026-10-15 | 15,360.00 | 15,590.00 | 13,980.00 | 14,670.00 | 14,670.00 | 1,303,407 |
| 2026-10-14 | 17,940.00 | 18,750.00 | 16,210.00 | 16,600.00 | 16,600.00 | 1,180,798 |
| 2026-10-13 | 17,010.00 | 17,820.00 | 16,180.00 | 17,650.00 | 17,650.00 | 1,163,418 |
| 2026-10-12 | 18,200.00 | 18,860.00 | 17,400.00 | 17,720.00 | 17,720.00 | 1,219,259 |
| 2026-10-08 | 18,840.00 | 19,120.00 | 18,130.00 | 18,270.00 | 18,270.00 | 466,569 |
| 2026-10-07 | 19,660.00 | 19,890.00 | 18,620.00 | 19,050.00 | 19,050.00 | 768,539 |
| 2026-10-06 | 20,050.00 | 20,150.00 | 19,150.00 | 19,690.00 | 19,690.00 | 718,974 |
| 2026-10-02 | 20,000.00 | 20,400.00 | 19,490.00 | 19,790.00 | 19,790.00 | 654,668 |
| 2026-10-01 | 19,750.00 | 20,750.00 | 19,610.00 | 20,150.00 | 20,150.00 | 798,853 |
| 2026-09-30 | 20,000.00 | 20,350.00 | 19,370.00 | 19,740.00 | 19,740.00 | 516,670 |
| 2026-09-29 | 18,480.00 | 20,150.00 | 18,220.00 | 19,950.00 | 19,950.00 | 1,143,859 |
| 2026-09-28 | 18,060.00 | 19,000.00 | 17,900.00 | 18,550.00 | 18,550.00 | 766,490 |
| 2026-09-23 | 17,480.00 | 18,460.00 | 17,320.00 | 17,930.00 | 17,930.00 | 637,243 |
| 2026-09-22 | 18,300.00 | 18,300.00 | 17,110.00 | 17,370.00 | 17,370.00 | 697,494 |
| 2026-09-21 | 17,380.00 | 18,390.00 | 17,380.00 | 18,090.00 | 18,090.00 | 841,425 |
| 2026-09-18 | 16,950.00 | 17,800.00 | 16,870.00 | 17,320.00 | 17,320.00 | 668,809 |
| 2026-09-17 | 16,700.00 | 17,240.00 | 16,380.00 | 16,760.00 | 16,760.00 | 561,873 |
| 2026-09-16 | 16,270.00 | 16,850.00 | 15,810.00 | 16,600.00 | 16,600.00 | 691,579 |
| 2026-09-15 | 16,160.00 | 17,170.00 | 16,040.00 | 16,310.00 | 16,310.00 | 856,156 |
| 2026-09-14 | 15,620.00 | 17,250.00 | 15,140.00 | 16,590.00 | 16,590.00 | 1,622,146 |
| 2026-09-11 | 13,630.00 | 16,150.00 | 13,510.00 | 15,780.00 | 15,780.00 | 1,887,413 |
| 2026-09-10 | 13,200.00 | 14,140.00 | 13,120.00 | 13,950.00 | 13,950.00 | 999,363 |
| 2026-09-09 | 12,760.00 | 13,590.00 | 12,750.00 | 13,330.00 | 13,330.00 | 538,744 |
| 2026-09-08 | 13,160.00 | 13,160.00 | 12,640.00 | 12,730.00 | 12,730.00 | 482,786 |
| 2026-09-07 | 14,290.00 | 14,380.00 | 12,810.00 | 13,020.00 | 13,020.00 | 738,817 |
| 2026-09-04 | 13,150.00 | 13,920.00 | 12,890.00 | 13,660.00 | 13,660.00 | 510,106 |
| 2026-09-03 | 13,530.00 | 13,630.00 | 12,800.00 | 13,040.00 | 13,040.00 | 415,534 |
| 2026-09-02 | 12,410.00 | 13,780.00 | 12,290.00 | 13,530.00 | 13,530.00 | 662,460 |
| 2026-09-01 | 12,750.00 | 13,550.00 | 12,390.00 | 12,890.00 | 12,890.00 | 580,820 |
| 2026-08-31 | 13,420.00 | 13,420.00 | 12,330.00 | 12,900.00 | 12,900.00 | 613,984 |
| 2026-08-28 | 13,400.00 | 14,300.00 | 13,190.00 | 13,890.00 | 13,890.00 | 197,879 |
| 2026-08-27 | 13,150.00 | 13,710.00 | 12,840.00 | 13,330.00 | 13,330.00 | 218,835 |
| 2026-08-26 | 12,790.00 | 12,910.00 | 12,250.00 | 12,850.00 | 12,850.00 | 222,219 |
| 2026-08-25 | 13,050.00 | 13,060.00 | 12,020.00 | 12,790.00 | 12,790.00 | 496,967 |
| 2026-08-24 | 12,890.00 | 13,670.00 | 12,890.00 | 13,330.00 | 13,330.00 | 179,952 |
| 2026-08-21 | 13,660.00 | 13,670.00 | 12,730.00 | 12,880.00 | 12,880.00 | 383,505 |
| 2026-08-20 | 14,440.00 | 14,900.00 | 13,670.00 | 13,890.00 | 13,890.00 | 237,939 |
| 2026-08-19 | 14,200.00 | 14,790.00 | 13,450.00 | 14,350.00 | 14,350.00 | 338,212 |
| 2026-08-18 | 15,830.00 | 15,890.00 | 14,400.00 | 14,880.00 | 14,880.00 | 417,088 |
| 2026-08-14 | 15,480.00 | 16,320.00 | 15,240.00 | 15,950.00 | 15,950.00 | 422,670 |
| 2026-08-13 | 15,800.00 | 16,150.00 | 15,080.00 | 15,480.00 | 15,480.00 | 775,650 |
| 2026-08-12 | 14,530.00 | 15,430.00 | 14,530.00 | 15,030.00 | 15,030.00 | 372,730 |
| 2026-08-11 | 14,800.00 | 15,980.00 | 14,510.00 | 14,750.00 | 14,750.00 | 731,160 |
| 2026-08-10 | 14,210.00 | 15,670.00 | 14,210.00 | 15,650.00 | 15,650.00 | 869,041 |
| 2026-08-07 | 13,900.00 | 14,750.00 | 13,680.00 | 14,320.00 | 14,320.00 | 717,555 |
| 2026-08-06 | 13,300.00 | 13,980.00 | 12,500.00 | 13,740.00 | 13,740.00 | 652,493 |
| 2026-08-05 | 13,170.00 | 14,450.00 | 12,910.00 | 13,300.00 | 13,300.00 | 744,376 |
| 2026-08-04 | 11,980.00 | 12,820.00 | 11,630.00 | 12,700.00 | 12,700.00 | 757,326 |
| 2026-08-03 | 10,980.00 | 12,530.00 | 10,600.00 | 11,750.00 | 11,750.00 | 902,563 |
| 2026-07-31 | 10,240.00 | 11,400.00 | 10,240.00 | 10,980.00 | 10,980.00 | 855,667 |
| 2026-07-30 | 9,500.00 | 10,110.00 | 8,930.00 | 9,070.00 | 9,070.00 | 999,808 |
| 2026-07-29 | 11,310.00 | 11,590.00 | 9,200.00 | 9,930.00 | 9,930.00 | 870,573 |
| 2026-07-28 | 12,070.00 | 12,160.00 | 10,730.00 | 11,210.00 | 11,210.00 | 946,823 |
| 2026-07-27 | 13,820.00 | 13,820.00 | 12,350.00 | 12,760.00 | 12,760.00 | 645,218 |
| 2026-07-24 | 13,970.00 | 15,400.00 | 12,990.00 | 13,580.00 | 13,580.00 | 590,639 |
| 2026-07-23 | 13,980.00 | 14,420.00 | 13,740.00 | 14,040.00 | 14,040.00 | 427,953 |
| 2026-07-22 | 15,070.00 | 15,530.00 | 13,690.00 | 13,690.00 | 13,690.00 | 592,198 |
| 2026-07-21 | 15,500.00 | 15,770.00 | 14,540.00 | 14,800.00 | 14,800.00 | 647,330 |
| 2026-07-20 | 14,150.00 | 15,870.00 | 13,910.00 | 15,500.00 | 15,500.00 | 2,407,383 |
Page 1 of 21 · 1,223 trading daysOlder →
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.