SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 11,820
+90 (0.77%)
At close: May 19, 2026
SEMCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,930.00 | 12,010.00 | 11,260.00 | 11,870.00 | 11,870.00 | 0.42% | 505,622 |
| May 19, 2026 | 11,730.00 | 12,150.00 | 11,470.00 | 11,820.00 | 11,820.00 | 0.77% | 621,919 |
| May 18, 2026 | 11,720.00 | 11,940.00 | 11,130.00 | 11,730.00 | 11,730.00 | 0.09% | 546,015 |
| May 15, 2026 | 12,960.00 | 13,280.00 | 11,500.00 | 11,720.00 | 11,720.00 | -8.44% | 931,386 |
| May 14, 2026 | 12,550.00 | 12,830.00 | 11,960.00 | 12,800.00 | 12,800.00 | 2.07% | 721,167 |
| May 13, 2026 | 12,210.00 | 12,620.00 | 11,850.00 | 12,540.00 | 12,540.00 | 2.70% | 534,043 |
| May 12, 2026 | 13,150.00 | 13,190.00 | 11,840.00 | 12,210.00 | 12,210.00 | -6.15% | 1,212,313 |
| May 11, 2026 | 13,830.00 | 14,100.00 | 12,830.00 | 13,010.00 | 13,010.00 | -4.69% | 918,406 |
| May 8, 2026 | 13,870.00 | 14,170.00 | 13,400.00 | 13,650.00 | 13,650.00 | -2.36% | 818,321 |
| May 7, 2026 | 14,600.00 | 14,600.00 | 13,200.00 | 13,980.00 | 13,980.00 | -1.27% | 1,051,939 |
| May 6, 2026 | 14,740.00 | 15,080.00 | 13,910.00 | 14,160.00 | 14,160.00 | 0.21% | 1,515,600 |
| May 4, 2026 | 14,500.00 | 14,690.00 | 13,550.00 | 14,130.00 | 14,130.00 | -0.91% | 1,015,117 |
| Apr 30, 2026 | 14,040.00 | 14,460.00 | 13,820.00 | 14,260.00 | 14,260.00 | 1.86% | 632,477 |
| Apr 29, 2026 | 13,520.00 | 14,920.00 | 13,440.00 | 14,000.00 | 14,000.00 | 2.49% | 1,409,989 |
| Apr 28, 2026 | 13,880.00 | 14,190.00 | 13,610.00 | 13,660.00 | 13,660.00 | -1.01% | 542,698 |
| Apr 27, 2026 | 14,000.00 | 14,280.00 | 13,590.00 | 13,800.00 | 13,800.00 | -0.14% | 666,166 |
| Apr 24, 2026 | 13,630.00 | 14,230.00 | 13,400.00 | 13,820.00 | 13,820.00 | 1.77% | 795,053 |
| Apr 23, 2026 | 13,700.00 | 13,940.00 | 13,270.00 | 13,580.00 | 13,580.00 | -0.66% | 947,358 |
| Apr 22, 2026 | 13,220.00 | 13,750.00 | 12,900.00 | 13,670.00 | 13,670.00 | 3.25% | 1,120,374 |
| Apr 21, 2026 | 13,400.00 | 13,650.00 | 12,830.00 | 13,240.00 | 13,240.00 | -0.60% | 1,117,618 |
| Apr 20, 2026 | 12,180.00 | 14,090.00 | 12,110.00 | 13,320.00 | 13,320.00 | 8.38% | 2,535,011 |
| Apr 17, 2026 | 11,200.00 | 12,600.00 | 10,730.00 | 12,290.00 | 12,290.00 | 9.73% | 2,716,688 |
| Apr 16, 2026 | 10,750.00 | 11,880.00 | 10,410.00 | 11,200.00 | 11,200.00 | 5.16% | 2,584,671 |
| Apr 15, 2026 | 10,850.00 | 10,910.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1.43% | 1,068,778 |
| Apr 14, 2026 | 10,330.00 | 10,720.00 | 10,120.00 | 10,500.00 | 10,500.00 | 4.79% | 871,486 |
| Apr 13, 2026 | 9,610.00 | 10,240.00 | 9,540.00 | 10,020.00 | 10,020.00 | 1.73% | 424,568 |
| Apr 10, 2026 | 9,780.00 | 10,010.00 | 9,670.00 | 9,850.00 | 9,850.00 | 3.25% | 420,803 |
| Apr 9, 2026 | 9,790.00 | 9,850.00 | 9,420.00 | 9,540.00 | 9,540.00 | -3.05% | 326,653 |
| Apr 8, 2026 | 9,540.00 | 9,860.00 | 9,300.00 | 9,840.00 | 9,840.00 | 7.89% | 453,118 |
| Apr 7, 2026 | 9,250.00 | 9,360.00 | 8,890.00 | 9,120.00 | 9,120.00 | 1.33% | 343,028 |
| Apr 6, 2026 | 9,200.00 | 9,460.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.17% | 429,810 |
| Apr 3, 2026 | 9,540.00 | 9,720.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.97% | 474,476 |
| Apr 2, 2026 | 9,980.00 | 10,240.00 | 9,130.00 | 9,290.00 | 9,290.00 | -6.54% | 646,284 |
| Apr 1, 2026 | 9,240.00 | 10,080.00 | 9,100.00 | 9,940.00 | 9,940.00 | 13.47% | 762,643 |
| Mar 31, 2026 | 8,590.00 | 9,120.00 | 8,390.00 | 8,760.00 | 8,760.00 | -0.79% | 583,474 |
| Mar 30, 2026 | 8,760.00 | 8,990.00 | 8,670.00 | 8,830.00 | 8,830.00 | -5.96% | 337,167 |
| Mar 27, 2026 | 8,960.00 | 9,470.00 | 8,940.00 | 9,390.00 | 9,390.00 | - | 573,413 |
| Mar 26, 2026 | 10,500.00 | 10,500.00 | 9,340.00 | 9,390.00 | 9,390.00 | -11.83% | 1,084,548 |
| Mar 25, 2026 | 10,110.00 | 10,830.00 | 10,110.00 | 10,650.00 | 10,650.00 | 5.86% | 606,702 |
| Mar 24, 2026 | 10,050.00 | 10,270.00 | 9,850.00 | 10,060.00 | 10,060.00 | 4.03% | 336,929 |
| Mar 23, 2026 | 10,080.00 | 10,150.00 | 9,650.00 | 9,670.00 | 9,670.00 | -7.64% | 530,659 |
| Mar 20, 2026 | 10,550.00 | 10,590.00 | 10,230.00 | 10,470.00 | 10,470.00 | 0.29% | 411,676 |
| Mar 19, 2026 | 10,270.00 | 10,710.00 | 10,160.00 | 10,440.00 | 10,440.00 | -1.04% | 524,447 |
| Mar 18, 2026 | 10,210.00 | 10,580.00 | 10,200.00 | 10,550.00 | 10,550.00 | 4.77% | 554,759 |
| Mar 17, 2026 | 10,600.00 | 10,760.00 | 10,070.00 | 10,070.00 | 10,070.00 | -2.99% | 604,177 |
| Mar 16, 2026 | 10,460.00 | 10,570.00 | 10,100.00 | 10,380.00 | 10,380.00 | -0.57% | 324,257 |
| Mar 13, 2026 | 9,920.00 | 10,550.00 | 9,910.00 | 10,440.00 | 10,440.00 | 0.29% | 428,518 |
| Mar 12, 2026 | 9,900.00 | 10,650.00 | 9,840.00 | 10,410.00 | 10,410.00 | 4.52% | 716,801 |
| Mar 11, 2026 | 10,300.00 | 10,480.00 | 9,800.00 | 9,960.00 | 9,960.00 | -1.29% | 688,934 |
| Mar 10, 2026 | 10,320.00 | 10,320.00 | 9,800.00 | 10,090.00 | 10,090.00 | 4.13% | 649,427 |