SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 4,395.00
+55.00 (1.27%)
At close: Aug 22, 2025, 3:30 PM KST
SEMCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,340.00 | 4,425.00 | 4,340.00 | 4,395.00 | - | 1.27% | 38,980 |
| Aug 21, 2025 | 4,330.00 | 4,430.00 | 4,285.00 | 4,340.00 | - | 0.35% | 83,510 |
| Aug 20, 2025 | 4,365.00 | 4,370.00 | 4,255.00 | 4,325.00 | - | -2.15% | 147,515 |
| Aug 19, 2025 | 4,465.00 | 4,520.00 | 4,405.00 | 4,420.00 | - | -0.67% | 75,876 |
| Aug 18, 2025 | 4,565.00 | 4,580.00 | 4,405.00 | 4,450.00 | - | -3.05% | 185,939 |
| Aug 14, 2025 | 4,685.00 | 4,715.00 | 4,585.00 | 4,590.00 | - | -1.92% | 173,733 |
| Aug 13, 2025 | 4,660.00 | 4,715.00 | 4,565.00 | 4,680.00 | - | 1.63% | 152,754 |
| Aug 12, 2025 | 4,660.00 | 4,750.00 | 4,600.00 | 4,605.00 | - | -1.07% | 143,990 |
| Aug 11, 2025 | 4,705.00 | 4,770.00 | 4,640.00 | 4,655.00 | - | -1.06% | 131,305 |
| Aug 8, 2025 | 4,730.00 | 4,845.00 | 4,675.00 | 4,705.00 | - | 0.32% | 157,969 |
| Aug 7, 2025 | 4,710.00 | 4,825.00 | 4,675.00 | 4,690.00 | - | 0.64% | 229,132 |
| Aug 6, 2025 | 4,645.00 | 4,675.00 | 4,590.00 | 4,660.00 | - | - | 96,605 |
| Aug 5, 2025 | 4,625.00 | 4,725.00 | 4,625.00 | 4,660.00 | - | 1.30% | 80,853 |
| Aug 4, 2025 | 4,665.00 | 4,675.00 | 4,565.00 | 4,600.00 | - | -2.02% | 243,958 |
| Aug 1, 2025 | 4,905.00 | 4,925.00 | 4,670.00 | 4,695.00 | - | -5.82% | 274,540 |
| Jul 31, 2025 | 5,050.00 | 5,110.00 | 4,965.00 | 4,985.00 | - | -1.09% | 164,606 |
| Jul 30, 2025 | 4,930.00 | 5,090.00 | 4,920.00 | 5,040.00 | - | 2.13% | 274,572 |
| Jul 29, 2025 | 5,020.00 | 5,020.00 | 4,860.00 | 4,935.00 | - | -1.69% | 200,229 |
| Jul 28, 2025 | 4,775.00 | 5,020.00 | 4,725.00 | 5,020.00 | - | 5.91% | 496,587 |
| Jul 25, 2025 | 4,755.00 | 4,780.00 | 4,710.00 | 4,740.00 | - | 0.11% | 53,074 |
| Jul 24, 2025 | 4,745.00 | 4,835.00 | 4,720.00 | 4,735.00 | - | -0.32% | 94,625 |
| Jul 23, 2025 | 4,810.00 | 4,810.00 | 4,705.00 | 4,750.00 | - | -1.14% | 105,848 |
| Jul 22, 2025 | 4,910.00 | 4,940.00 | 4,770.00 | 4,805.00 | - | -2.04% | 145,039 |
| Jul 21, 2025 | 4,980.00 | 5,000.00 | 4,905.00 | 4,905.00 | - | -1.90% | 80,705 |
| Jul 18, 2025 | 4,930.00 | 5,040.00 | 4,895.00 | 5,000.00 | - | 0.40% | 148,831 |
| Jul 17, 2025 | 4,855.00 | 5,010.00 | 4,770.00 | 4,980.00 | - | 2.47% | 308,259 |
| Jul 16, 2025 | 4,800.00 | 4,910.00 | 4,720.00 | 4,860.00 | - | 1.25% | 174,139 |
| Jul 15, 2025 | 4,680.00 | 4,800.00 | 4,670.00 | 4,800.00 | - | 1.80% | 116,763 |
| Jul 14, 2025 | 4,775.00 | 4,775.00 | 4,680.00 | 4,715.00 | - | -1.36% | 128,304 |
| Jul 11, 2025 | 4,730.00 | 4,815.00 | 4,725.00 | 4,780.00 | - | 1.06% | 121,600 |
| Jul 10, 2025 | 4,790.00 | 4,810.00 | 4,700.00 | 4,730.00 | - | -0.32% | 149,400 |
| Jul 9, 2025 | 4,810.00 | 4,810.00 | 4,700.00 | 4,745.00 | - | -1.25% | 110,641 |
| Jul 8, 2025 | 4,835.00 | 4,890.00 | 4,680.00 | 4,805.00 | - | -1.54% | 266,985 |
| Jul 7, 2025 | 4,905.00 | 4,995.00 | 4,830.00 | 4,880.00 | - | -1.41% | 183,859 |
| Jul 4, 2025 | 4,925.00 | 5,020.00 | 4,865.00 | 4,950.00 | - | 0.61% | 260,346 |
| Jul 3, 2025 | 4,765.00 | 4,930.00 | 4,765.00 | 4,920.00 | - | 3.47% | 181,122 |
| Jul 2, 2025 | 4,895.00 | 4,895.00 | 4,665.00 | 4,755.00 | - | -2.26% | 200,555 |
| Jul 1, 2025 | 4,970.00 | 5,140.00 | 4,835.00 | 4,865.00 | - | -2.31% | 287,107 |
| Jun 30, 2025 | 5,030.00 | 5,070.00 | 4,955.00 | 4,980.00 | - | -1.58% | 64,453 |
| Jun 27, 2025 | 5,250.00 | 5,250.00 | 5,050.00 | 5,060.00 | - | -3.62% | 155,611 |
| Jun 26, 2025 | 5,110.00 | 5,300.00 | 4,995.00 | 5,250.00 | - | 4.37% | 316,095 |
| Jun 25, 2025 | 5,120.00 | 5,130.00 | 4,970.00 | 5,030.00 | - | -1.37% | 158,799 |
| Jun 24, 2025 | 4,825.00 | 5,100.00 | 4,825.00 | 5,100.00 | - | 7.59% | 322,274 |
| Jun 23, 2025 | 4,715.00 | 4,800.00 | 4,670.00 | 4,740.00 | - | -1.66% | 95,454 |
| Jun 20, 2025 | 4,780.00 | 4,835.00 | 4,730.00 | 4,820.00 | - | 0.84% | 72,415 |
| Jun 19, 2025 | 4,850.00 | 4,850.00 | 4,755.00 | 4,780.00 | - | -0.62% | 64,525 |
| Jun 18, 2025 | 4,650.00 | 4,815.00 | 4,650.00 | 4,810.00 | - | 2.34% | 38,656 |
| Jun 17, 2025 | 4,720.00 | 4,845.00 | 4,630.00 | 4,700.00 | - | 0.86% | 84,989 |
| Jun 16, 2025 | 4,680.00 | 4,715.00 | 4,595.00 | 4,660.00 | - | -1.17% | 49,887 |
| Jun 13, 2025 | 4,900.00 | 4,925.00 | 4,630.00 | 4,715.00 | - | -3.48% | 91,415 |