Skip to main content
logo
Semi Total Solution Inc. (KOSDAQ:0017J0)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
+25.00 (0.74%)
At close: Oct 8, 2026

Semi Total Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,415.003,565.003,305.003,395.003,395.000.74%1,142,364
Oct 7, 20263,395.003,477.003,220.003,370.003,370.002.12%1,128,841
Oct 6, 20263,350.003,600.003,225.003,300.003,300.002.01%2,450,677
Oct 2, 20263,160.003,385.002,980.003,235.003,235.004.02%2,860,526
Oct 1, 20262,535.003,140.002,505.003,110.003,110.0022.92%4,344,046
Sep 30, 20262,525.002,610.002,515.002,530.002,530.000.80%200,788
Sep 29, 20262,555.002,585.002,475.002,510.002,510.00-1.76%171,754
Sep 28, 20262,515.002,605.002,480.002,555.002,555.001.59%209,763
Sep 23, 20262,575.002,575.002,500.002,515.002,515.00-0.20%132,340
Sep 22, 20262,560.002,675.002,515.002,520.002,520.00-0.40%246,774
Sep 21, 20262,585.002,610.002,515.002,530.002,530.00-1.94%239,926
Sep 18, 20262,635.002,700.002,575.002,580.002,580.00-152,017
Sep 17, 20262,585.002,635.002,570.002,580.002,580.000.19%99,435
Sep 16, 20262,545.002,610.002,530.002,575.002,575.000.19%108,881
Sep 15, 20262,570.002,665.002,500.002,570.002,570.00-0.19%179,396
Sep 14, 20262,640.002,640.002,545.002,575.002,575.00-3.38%184,255
Sep 11, 20262,600.002,780.002,540.002,665.002,665.002.11%370,836
Sep 10, 20262,590.002,625.002,505.002,610.002,610.000.19%170,517
Sep 9, 20262,590.002,695.002,585.002,605.002,605.000.58%155,905
Sep 8, 20262,580.002,760.002,545.002,590.002,590.001.37%564,743
Sep 7, 20262,585.002,670.002,545.002,555.002,555.000.39%226,846
Sep 4, 20262,550.002,610.002,515.002,545.002,545.000.20%161,620
Sep 3, 20262,710.002,730.002,500.002,540.002,540.00-4.15%247,724
Sep 2, 20262,645.002,730.002,585.002,650.002,650.00-1.67%124,955
Sep 1, 20262,700.002,795.002,665.002,695.002,695.00-0.37%155,711
Aug 31, 20262,600.002,810.002,520.002,705.002,705.001.12%331,616
Aug 28, 20262,665.002,725.002,605.002,675.002,675.000.38%144,575
Aug 27, 20262,650.002,740.002,615.002,665.002,665.001.52%154,062
Aug 26, 20262,715.002,750.002,600.002,625.002,625.00-3.31%236,303
Aug 25, 20262,645.002,720.002,510.002,715.002,715.002.45%207,192
Aug 24, 20262,745.002,800.002,610.002,650.002,650.00-2.39%158,099
Aug 21, 20262,900.002,900.002,670.002,715.002,715.00-6.38%399,000
Aug 20, 20262,835.003,150.002,805.002,900.002,900.002.47%705,455
Aug 19, 20262,815.002,915.002,780.002,830.002,830.00-3.90%254,384
Aug 18, 20263,090.003,105.002,920.002,945.002,945.00-4.38%378,088
Aug 14, 20263,300.003,340.003,020.003,080.003,080.00-4.94%601,941
Aug 13, 20263,215.003,340.003,160.003,240.003,240.003.51%722,615
Aug 12, 20263,150.003,200.002,990.003,130.003,130.00-4.86%1,218,560
Aug 11, 20263,045.003,295.003,005.003,290.003,290.007.69%832,927
Aug 10, 20263,115.003,175.002,900.003,055.003,055.00-1.77%1,171,883
Aug 7, 20263,205.003,295.003,095.003,110.003,110.00-2.81%361,060
Aug 6, 20263,160.003,270.003,030.003,200.003,200.000.16%430,654
Aug 5, 20263,140.003,380.003,045.003,195.003,195.007.94%951,728
Aug 4, 20262,800.002,985.002,790.002,960.002,960.005.71%382,900
Aug 3, 20262,610.002,930.002,560.002,800.002,800.003.90%589,858
Jul 31, 20262,640.002,755.002,555.002,695.002,695.0014.68%625,685
Jul 30, 20262,400.002,485.002,280.002,350.002,350.00-3.29%499,270
Jul 29, 20262,735.002,795.002,260.002,430.002,430.00-10.83%882,288
Jul 28, 20263,020.003,075.002,670.002,725.002,725.00-14.04%659,269
Jul 27, 20262,975.003,265.002,890.003,170.003,170.009.31%681,536