SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 7,430.00
+180.00 (2.48%)
At close: Oct 2, 2025
SEMCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,730.00 | 7,760.00 | 7,350.00 | 7,460.00 | 7,460.00 | 0.40% | 1,402,721 |
| Oct 2, 2025 | 7,480.00 | 7,490.00 | 7,210.00 | 7,430.00 | 7,430.00 | 2.48% | 1,949,788 |
| Oct 1, 2025 | 6,960.00 | 7,360.00 | 6,850.00 | 7,250.00 | 7,250.00 | 4.77% | 1,994,567 |
| Sep 30, 2025 | 6,940.00 | 7,050.00 | 6,740.00 | 6,920.00 | 6,920.00 | 2.06% | 1,311,989 |
| Sep 29, 2025 | 6,620.00 | 6,860.00 | 6,450.00 | 6,780.00 | 6,780.00 | 2.73% | 1,274,220 |
| Sep 26, 2025 | 6,800.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | -5.04% | 1,328,135 |
| Sep 25, 2025 | 7,210.00 | 7,270.00 | 6,900.00 | 6,950.00 | 6,950.00 | -5.83% | 1,586,342 |
| Sep 24, 2025 | 7,330.00 | 7,580.00 | 7,160.00 | 7,380.00 | 7,380.00 | -0.54% | 1,820,130 |
| Sep 23, 2025 | 7,010.00 | 7,440.00 | 6,920.00 | 7,420.00 | 7,420.00 | 7.38% | 5,554,349 |
| Sep 22, 2025 | 6,600.00 | 7,000.00 | 6,440.00 | 6,910.00 | 6,910.00 | 11.45% | 5,594,168 |
| Sep 19, 2025 | 6,210.00 | 6,320.00 | 6,070.00 | 6,200.00 | 6,200.00 | 0.98% | 1,058,689 |
| Sep 18, 2025 | 5,860.00 | 6,260.00 | 5,680.00 | 6,140.00 | 6,140.00 | 6.04% | 1,577,113 |
| Sep 17, 2025 | 5,740.00 | 5,890.00 | 5,650.00 | 5,790.00 | 5,790.00 | -0.69% | 570,473 |
| Sep 16, 2025 | 5,840.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.17% | 666,573 |
| Sep 15, 2025 | 6,000.00 | 6,000.00 | 5,545.00 | 5,840.00 | 5,840.00 | 1.39% | 1,331,263 |
| Sep 12, 2025 | 5,400.00 | 5,950.00 | 5,390.00 | 5,760.00 | 5,760.00 | 8.47% | 3,567,167 |
| Sep 11, 2025 | 5,180.00 | 5,390.00 | 5,170.00 | 5,310.00 | 5,310.00 | 2.31% | 425,360 |
| Sep 10, 2025 | 5,010.00 | 5,290.00 | 4,975.00 | 5,190.00 | 5,190.00 | 4.43% | 535,187 |
| Sep 9, 2025 | 4,870.00 | 4,975.00 | 4,840.00 | 4,970.00 | 4,970.00 | 2.05% | 180,129 |
| Sep 8, 2025 | 4,825.00 | 4,875.00 | 4,805.00 | 4,870.00 | 4,870.00 | 1.46% | 56,204 |
| Sep 5, 2025 | 4,805.00 | 4,945.00 | 4,780.00 | 4,800.00 | 4,800.00 | 1.16% | 92,604 |
| Sep 4, 2025 | 4,750.00 | 4,825.00 | 4,710.00 | 4,745.00 | 4,745.00 | -0.11% | 44,812 |
| Sep 3, 2025 | 4,710.00 | 4,820.00 | 4,690.00 | 4,750.00 | 4,750.00 | - | 62,352 |
| Sep 2, 2025 | 4,760.00 | 4,850.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.63% | 110,100 |
| Sep 1, 2025 | 4,905.00 | 4,980.00 | 4,775.00 | 4,780.00 | 4,780.00 | -2.65% | 163,307 |
| Aug 29, 2025 | 4,775.00 | 5,180.00 | 4,725.00 | 4,910.00 | 4,910.00 | 3.26% | 634,764 |
| Aug 28, 2025 | 4,635.00 | 4,790.00 | 4,560.00 | 4,755.00 | 4,755.00 | 2.59% | 220,831 |
| Aug 27, 2025 | 4,650.00 | 4,675.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.32% | 98,320 |
| Aug 26, 2025 | 4,520.00 | 4,735.00 | 4,500.00 | 4,650.00 | 4,650.00 | 2.42% | 201,930 |
| Aug 25, 2025 | 4,410.00 | 4,575.00 | 4,410.00 | 4,540.00 | 4,540.00 | 3.30% | 99,418 |
| Aug 22, 2025 | 4,340.00 | 4,425.00 | 4,340.00 | 4,395.00 | 4,395.00 | 1.27% | 38,980 |
| Aug 21, 2025 | 4,330.00 | 4,430.00 | 4,285.00 | 4,340.00 | 4,340.00 | 0.35% | 83,510 |
| Aug 20, 2025 | 4,365.00 | 4,370.00 | 4,255.00 | 4,325.00 | 4,325.00 | -2.15% | 147,515 |
| Aug 19, 2025 | 4,465.00 | 4,520.00 | 4,405.00 | 4,420.00 | 4,420.00 | -0.67% | 75,876 |
| Aug 18, 2025 | 4,565.00 | 4,580.00 | 4,405.00 | 4,450.00 | 4,450.00 | -3.05% | 185,939 |
| Aug 14, 2025 | 4,685.00 | 4,715.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.92% | 173,733 |
| Aug 13, 2025 | 4,660.00 | 4,715.00 | 4,565.00 | 4,680.00 | 4,680.00 | 1.63% | 152,754 |
| Aug 12, 2025 | 4,660.00 | 4,750.00 | 4,600.00 | 4,605.00 | 4,605.00 | -1.07% | 143,990 |
| Aug 11, 2025 | 4,705.00 | 4,770.00 | 4,640.00 | 4,655.00 | 4,655.00 | -1.06% | 131,305 |
| Aug 8, 2025 | 4,730.00 | 4,845.00 | 4,675.00 | 4,705.00 | 4,705.00 | 0.32% | 157,969 |
| Aug 7, 2025 | 4,710.00 | 4,825.00 | 4,675.00 | 4,690.00 | 4,690.00 | 0.64% | 229,132 |
| Aug 6, 2025 | 4,645.00 | 4,675.00 | 4,590.00 | 4,660.00 | 4,660.00 | - | 96,605 |
| Aug 5, 2025 | 4,625.00 | 4,725.00 | 4,625.00 | 4,660.00 | 4,660.00 | 1.30% | 80,853 |
| Aug 4, 2025 | 4,665.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,600.00 | -2.02% | 243,958 |
| Aug 1, 2025 | 4,905.00 | 4,925.00 | 4,670.00 | 4,695.00 | 4,695.00 | -5.82% | 274,540 |
| Jul 31, 2025 | 5,050.00 | 5,110.00 | 4,965.00 | 4,985.00 | 4,985.00 | -1.09% | 164,606 |
| Jul 30, 2025 | 4,930.00 | 5,090.00 | 4,920.00 | 5,040.00 | 5,040.00 | 2.13% | 274,572 |
| Jul 29, 2025 | 5,020.00 | 5,020.00 | 4,860.00 | 4,935.00 | 4,935.00 | -1.69% | 200,229 |
| Jul 28, 2025 | 4,775.00 | 5,020.00 | 4,725.00 | 5,020.00 | 5,020.00 | 5.91% | 496,587 |
| Jul 25, 2025 | 4,755.00 | 4,780.00 | 4,710.00 | 4,740.00 | 4,740.00 | 0.11% | 53,074 |