Semi Total Solution Inc. (KOSDAQ:0017J0)
South Korea · Delayed Price · Currency is KRW 3,290.00
+235.00 (7.69%)
At close: Aug 11, 2026
Semi Total Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,150.00 | 3,200.00 | 2,990.00 | 3,130.00 | 3,130.00 | -4.86% | 1,218,560 |
| Aug 11, 2026 | 3,045.00 | 3,295.00 | 3,005.00 | 3,290.00 | 3,290.00 | 7.69% | 832,927 |
| Aug 10, 2026 | 3,115.00 | 3,175.00 | 2,900.00 | 3,055.00 | 3,055.00 | -1.77% | 1,171,883 |
| Aug 7, 2026 | 3,205.00 | 3,295.00 | 3,095.00 | 3,110.00 | 3,110.00 | -2.81% | 361,060 |
| Aug 6, 2026 | 3,160.00 | 3,270.00 | 3,030.00 | 3,200.00 | 3,200.00 | 0.16% | 430,654 |
| Aug 5, 2026 | 3,140.00 | 3,380.00 | 3,045.00 | 3,195.00 | 3,195.00 | 7.94% | 951,728 |
| Aug 4, 2026 | 2,800.00 | 2,985.00 | 2,790.00 | 2,960.00 | 2,960.00 | 5.71% | 382,900 |
| Aug 3, 2026 | 2,610.00 | 2,930.00 | 2,560.00 | 2,800.00 | 2,800.00 | 3.90% | 589,858 |
| Jul 31, 2026 | 2,640.00 | 2,755.00 | 2,555.00 | 2,695.00 | 2,695.00 | 14.68% | 625,685 |
| Jul 30, 2026 | 2,400.00 | 2,485.00 | 2,280.00 | 2,350.00 | 2,350.00 | -3.29% | 499,270 |
| Jul 29, 2026 | 2,735.00 | 2,795.00 | 2,260.00 | 2,430.00 | 2,430.00 | -10.83% | 882,288 |
| Jul 28, 2026 | 3,020.00 | 3,075.00 | 2,670.00 | 2,725.00 | 2,725.00 | -14.04% | 659,269 |
| Jul 27, 2026 | 2,975.00 | 3,265.00 | 2,890.00 | 3,170.00 | 3,170.00 | 9.31% | 681,536 |
| Jul 24, 2026 | 3,170.00 | 3,170.00 | 2,900.00 | 2,900.00 | 2,900.00 | -8.95% | 451,080 |
| Jul 23, 2026 | 3,120.00 | 3,250.00 | 3,025.00 | 3,185.00 | 3,185.00 | 3.41% | 435,202 |
| Jul 22, 2026 | 3,070.00 | 3,285.00 | 3,050.00 | 3,080.00 | 3,080.00 | 3.18% | 680,382 |
| Jul 21, 2026 | 3,010.00 | 3,025.00 | 2,880.00 | 2,985.00 | 2,985.00 | 1.19% | 473,832 |
| Jul 20, 2026 | 2,920.00 | 3,050.00 | 2,830.00 | 2,950.00 | 2,950.00 | -1.34% | 379,289 |
| Jul 16, 2026 | 3,035.00 | 3,080.00 | 2,850.00 | 2,990.00 | 2,990.00 | -7.14% | 735,922 |
| Jul 15, 2026 | 3,305.00 | 3,400.00 | 3,195.00 | 3,220.00 | 3,220.00 | 4.04% | 885,720 |
| Jul 14, 2026 | 3,165.00 | 3,265.00 | 2,880.00 | 3,095.00 | 3,095.00 | -2.83% | 1,138,708 |
| Jul 13, 2026 | 3,620.00 | 3,740.00 | 3,120.00 | 3,185.00 | 3,185.00 | -12.26% | 1,254,776 |
| Jul 10, 2026 | 3,540.00 | 3,800.00 | 3,425.00 | 3,630.00 | 3,630.00 | 2.98% | 1,861,283 |
| Jul 9, 2026 | 3,845.00 | 3,900.00 | 3,380.00 | 3,525.00 | 3,525.00 | -5.62% | 1,321,604 |
| Jul 8, 2026 | 3,820.00 | 4,000.00 | 3,620.00 | 3,735.00 | 3,735.00 | -5.92% | 1,054,221 |
| Jul 7, 2026 | 4,160.00 | 4,280.00 | 3,905.00 | 3,970.00 | 3,970.00 | -5.92% | 885,298 |
| Jul 6, 2026 | 4,480.00 | 4,575.00 | 4,110.00 | 4,220.00 | 4,220.00 | -5.80% | 1,155,582 |
| Jul 3, 2026 | 3,975.00 | 4,570.00 | 3,925.00 | 4,480.00 | 4,480.00 | 13.13% | 4,261,795 |
| Jul 2, 2026 | 4,070.00 | 4,190.00 | 3,905.00 | 3,960.00 | 3,960.00 | -8.86% | 958,880 |
| Jul 1, 2026 | 4,710.00 | 4,985.00 | 4,200.00 | 4,345.00 | 4,345.00 | -4.61% | 2,321,422 |
| Jun 30, 2026 | 4,340.00 | 4,855.00 | 4,280.00 | 4,555.00 | 4,555.00 | 7.81% | 3,476,863 |
| Jun 29, 2026 | 4,010.00 | 4,500.00 | 3,975.00 | 4,225.00 | 4,225.00 | 2.92% | 2,521,538 |
| Jun 26, 2026 | 5,050.00 | 5,370.00 | 4,080.00 | 4,105.00 | 4,105.00 | -16.05% | 8,693,312 |
| Jun 25, 2026 | 3,950.00 | 4,890.00 | 3,920.00 | 4,890.00 | 4,890.00 | 29.88% | 10,541,311 |
| Jun 24, 2026 | 3,815.00 | 4,050.00 | 3,520.00 | 3,765.00 | 3,765.00 | -0.53% | 1,677,158 |
| Jun 23, 2026 | 4,380.00 | 4,415.00 | 3,760.00 | 3,785.00 | 3,785.00 | -14.37% | 2,097,763 |
| Jun 22, 2026 | 4,485.00 | 4,965.00 | 4,135.00 | 4,420.00 | 4,420.00 | -4.33% | 2,306,775 |
| Jun 19, 2026 | 4,700.00 | 5,430.00 | 4,405.00 | 4,620.00 | 4,620.00 | -1.70% | 6,312,149 |
| Jun 18, 2026 | 5,830.00 | 5,880.00 | 4,700.00 | 4,700.00 | 4,700.00 | -18.83% | 4,916,282 |
| Jun 17, 2026 | 5,460.00 | 6,420.00 | 5,410.00 | 5,790.00 | 5,790.00 | 1.94% | 7,869,378 |
| Jun 16, 2026 | 7,000.00 | 7,640.00 | 5,470.00 | 5,680.00 | 5,680.00 | -13.02% | 22,486,530 |
| Jun 15, 2026 | 5,340.00 | 6,530.00 | 5,050.00 | 6,530.00 | 6,530.00 | 29.82% | 9,386,770 |
| Jun 12, 2026 | 4,100.00 | 5,030.00 | 4,015.00 | 5,030.00 | 5,030.00 | 29.97% | 12,681,230 |
| Jun 11, 2026 | 4,670.00 | 4,740.00 | 3,810.00 | 3,870.00 | 3,870.00 | -28.86% | 14,716,480 |
| Jun 10, 2026 | 8,200.00 | 8,430.00 | 5,440.00 | 5,440.00 | 5,440.00 | -29.90% | 36,705,690 |
| May 15, 2026 | 8,742.00 | 8,742.00 | 7,456.08 | 7,760.64 | 7,760.64 | -10.18% | 521,440 |
| May 14, 2026 | 8,775.84 | 8,933.76 | 8,617.92 | 8,640.48 | 8,640.48 | 0.52% | 182,386 |
| May 13, 2026 | 8,572.80 | 8,787.12 | 8,279.52 | 8,595.36 | 8,595.36 | -2.18% | 263,496 |
| May 12, 2026 | 9,024.00 | 9,069.12 | 8,584.08 | 8,787.12 | 8,787.12 | -1.52% | 205,022 |
| May 11, 2026 | 8,606.64 | 8,922.48 | 8,527.68 | 8,922.48 | 8,922.48 | 5.33% | 187,126 |