SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 15,500
+930 (6.38%)
At close: Jul 20, 2026
SEMCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14,150.00 | 15,870.00 | 13,910.00 | 15,500.00 | 15,500.00 | 6.38% | 2,407,383 |
| Jul 16, 2026 | 15,000.00 | 15,090.00 | 14,140.00 | 14,570.00 | 14,570.00 | -7.14% | 791,903 |
| Jul 15, 2026 | 13,140.00 | 15,800.00 | 13,140.00 | 15,690.00 | 15,690.00 | 20.88% | 2,043,907 |
| Jul 14, 2026 | 12,180.00 | 13,120.00 | 12,060.00 | 12,980.00 | 12,980.00 | 4.51% | 789,011 |
| Jul 13, 2026 | 11,850.00 | 13,200.00 | 11,560.00 | 12,420.00 | 12,420.00 | 6.15% | 1,008,469 |
| Jul 10, 2026 | 10,870.00 | 11,950.00 | 10,820.00 | 11,700.00 | 11,700.00 | 10.17% | 402,730 |
| Jul 9, 2026 | 10,900.00 | 11,440.00 | 10,340.00 | 10,620.00 | 10,620.00 | -2.21% | 657,204 |
| Jul 8, 2026 | 11,010.00 | 11,750.00 | 10,620.00 | 10,860.00 | 10,860.00 | -4.65% | 547,757 |
| Jul 7, 2026 | 11,800.00 | 12,090.00 | 10,900.00 | 11,390.00 | 11,390.00 | -4.69% | 775,445 |
| Jul 6, 2026 | 12,210.00 | 12,460.00 | 11,500.00 | 11,950.00 | 11,950.00 | -2.05% | 470,021 |
| Jul 3, 2026 | 12,340.00 | 12,590.00 | 11,560.00 | 12,200.00 | 12,200.00 | -1.13% | 745,839 |
| Jul 2, 2026 | 12,870.00 | 13,300.00 | 12,280.00 | 12,340.00 | 12,340.00 | -11.86% | 564,601 |
| Jul 1, 2026 | 13,350.00 | 14,300.00 | 12,920.00 | 14,000.00 | 14,000.00 | 5.90% | 840,872 |
| Jun 30, 2026 | 12,470.00 | 13,380.00 | 12,210.00 | 13,220.00 | 13,220.00 | 6.53% | 666,185 |
| Jun 29, 2026 | 12,120.00 | 12,580.00 | 11,670.00 | 12,410.00 | 12,410.00 | 4.37% | 479,164 |
| Jun 26, 2026 | 12,570.00 | 12,790.00 | 11,320.00 | 11,890.00 | 11,890.00 | -6.82% | 1,042,337 |
| Jun 25, 2026 | 13,500.00 | 14,190.00 | 12,330.00 | 12,760.00 | 12,760.00 | 3.57% | 712,422 |
| Jun 24, 2026 | 12,750.00 | 13,050.00 | 11,970.00 | 12,320.00 | 12,320.00 | -2.84% | 653,383 |
| Jun 23, 2026 | 14,550.00 | 14,920.00 | 12,680.00 | 12,680.00 | 12,680.00 | -13.15% | 1,091,349 |
| Jun 22, 2026 | 14,200.00 | 15,290.00 | 13,920.00 | 14,600.00 | 14,600.00 | 2.03% | 936,711 |
| Jun 19, 2026 | 14,470.00 | 14,940.00 | 13,770.00 | 14,310.00 | 14,310.00 | 0.85% | 1,561,321 |
| Jun 18, 2026 | 14,450.00 | 14,570.00 | 13,910.00 | 14,190.00 | 14,190.00 | -1.60% | 737,374 |
| Jun 17, 2026 | 14,350.00 | 14,970.00 | 14,250.00 | 14,420.00 | 14,420.00 | -1.37% | 793,570 |
| Jun 16, 2026 | 14,970.00 | 15,400.00 | 14,180.00 | 14,620.00 | 14,620.00 | -3.05% | 866,464 |
| Jun 15, 2026 | 16,350.00 | 16,520.00 | 14,850.00 | 15,080.00 | 15,080.00 | -7.60% | 981,312 |
| Jun 12, 2026 | 15,000.00 | 16,960.00 | 14,860.00 | 16,320.00 | 16,320.00 | 13.18% | 2,016,132 |
| Jun 11, 2026 | 12,500.00 | 14,600.00 | 12,410.00 | 14,420.00 | 14,420.00 | 12.92% | 1,535,689 |
| Jun 10, 2026 | 13,400.00 | 14,050.00 | 12,350.00 | 12,770.00 | 12,770.00 | -5.83% | 686,588 |
| Jun 9, 2026 | 11,730.00 | 13,780.00 | 11,730.00 | 13,560.00 | 13,560.00 | 19.16% | 1,270,393 |
| Jun 8, 2026 | 12,060.00 | 12,240.00 | 11,300.00 | 11,380.00 | 11,380.00 | -11.30% | 781,201 |
| Jun 5, 2026 | 13,570.00 | 13,680.00 | 12,600.00 | 12,830.00 | 12,830.00 | -7.36% | 703,358 |
| Jun 4, 2026 | 12,520.00 | 14,190.00 | 12,500.00 | 13,850.00 | 13,850.00 | 10.62% | 1,258,155 |
| Jun 2, 2026 | 12,590.00 | 13,040.00 | 11,560.00 | 12,520.00 | 12,520.00 | -1.18% | 1,175,195 |
| Jun 1, 2026 | 12,580.00 | 13,130.00 | 12,200.00 | 12,670.00 | 12,670.00 | -2.16% | 992,918 |
| May 29, 2026 | 13,610.00 | 13,770.00 | 12,090.00 | 12,950.00 | 12,950.00 | -4.64% | 977,662 |
| May 28, 2026 | 14,590.00 | 14,590.00 | 13,000.00 | 13,580.00 | 13,580.00 | -5.83% | 1,041,287 |
| May 27, 2026 | 14,710.00 | 15,920.00 | 13,800.00 | 14,420.00 | 14,420.00 | -0.83% | 1,929,814 |
| May 26, 2026 | 15,080.00 | 15,340.00 | 14,230.00 | 14,540.00 | 14,540.00 | -2.68% | 1,124,114 |
| May 22, 2026 | 13,440.00 | 15,500.00 | 13,350.00 | 14,940.00 | 14,940.00 | 14.22% | 2,721,258 |
| May 21, 2026 | 12,040.00 | 13,410.00 | 12,040.00 | 13,080.00 | 13,080.00 | 10.19% | 1,061,250 |
| 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 |