SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 15,490
+340 (2.24%)
At close: Oct 23, 2026
SEMCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14,800.00 | 15,540.00 | 14,080.00 | 15,490.00 | 15,490.00 | 2.24% | 743,002 |
| Oct 22, 2026 | 16,040.00 | 16,490.00 | 15,010.00 | 15,150.00 | 15,150.00 | -6.13% | 756,949 |
| Oct 21, 2026 | 16,070.00 | 16,580.00 | 15,720.00 | 16,140.00 | 16,140.00 | 1.38% | 718,790 |
| Oct 20, 2026 | 15,910.00 | 17,080.00 | 15,500.00 | 15,920.00 | 15,920.00 | 0.44% | 1,335,914 |
| Oct 19, 2026 | 15,860.00 | 16,500.00 | 15,100.00 | 15,850.00 | 15,850.00 | -5.65% | 960,531 |
| Oct 16, 2026 | 14,920.00 | 17,090.00 | 14,900.00 | 16,800.00 | 16,800.00 | 14.52% | 1,698,782 |
| Oct 15, 2026 | 15,360.00 | 15,590.00 | 13,980.00 | 14,670.00 | 14,670.00 | -11.63% | 1,271,462 |
| Oct 14, 2026 | 17,940.00 | 18,750.00 | 16,210.00 | 16,600.00 | 16,600.00 | -5.95% | 1,168,625 |
| Oct 13, 2026 | 17,010.00 | 17,820.00 | 16,180.00 | 17,650.00 | 17,650.00 | -0.40% | 1,163,418 |
| Oct 12, 2026 | 18,200.00 | 18,860.00 | 17,400.00 | 17,720.00 | 17,720.00 | -3.01% | 1,194,552 |
| Oct 8, 2026 | 18,840.00 | 19,120.00 | 18,130.00 | 18,270.00 | 18,270.00 | -4.09% | 439,910 |
| Oct 7, 2026 | 19,660.00 | 19,890.00 | 18,620.00 | 19,050.00 | 19,050.00 | -3.25% | 750,136 |
| Oct 6, 2026 | 20,050.00 | 20,150.00 | 19,150.00 | 19,690.00 | 19,690.00 | -0.51% | 718,974 |
| Oct 2, 2026 | 20,000.00 | 20,400.00 | 19,490.00 | 19,790.00 | 19,790.00 | -1.79% | 632,396 |
| Oct 1, 2026 | 19,750.00 | 20,750.00 | 19,610.00 | 20,150.00 | 20,150.00 | 2.08% | 776,806 |
| Sep 30, 2026 | 20,000.00 | 20,350.00 | 19,370.00 | 19,740.00 | 19,740.00 | -1.05% | 503,370 |
| Sep 29, 2026 | 18,480.00 | 20,150.00 | 18,220.00 | 19,950.00 | 19,950.00 | 7.55% | 1,107,906 |
| Sep 28, 2026 | 18,060.00 | 19,000.00 | 17,900.00 | 18,550.00 | 18,550.00 | 3.46% | 746,709 |
| Sep 23, 2026 | 17,480.00 | 18,460.00 | 17,320.00 | 17,930.00 | 17,930.00 | 3.22% | 625,802 |
| Sep 22, 2026 | 18,300.00 | 18,300.00 | 17,110.00 | 17,370.00 | 17,370.00 | -3.98% | 678,485 |
| Sep 21, 2026 | 17,380.00 | 18,390.00 | 17,380.00 | 18,090.00 | 18,090.00 | 4.45% | 824,176 |
| Sep 18, 2026 | 16,950.00 | 17,800.00 | 16,870.00 | 17,320.00 | 17,320.00 | 3.34% | 653,632 |
| Sep 17, 2026 | 16,700.00 | 17,240.00 | 16,380.00 | 16,760.00 | 16,760.00 | 0.96% | 550,653 |
| Sep 16, 2026 | 16,270.00 | 16,850.00 | 15,810.00 | 16,600.00 | 16,600.00 | 1.78% | 678,493 |
| Sep 15, 2026 | 16,160.00 | 17,170.00 | 16,040.00 | 16,310.00 | 16,310.00 | -1.69% | 856,156 |
| Sep 14, 2026 | 15,620.00 | 17,250.00 | 15,140.00 | 16,590.00 | 16,590.00 | 5.13% | 1,579,795 |
| Sep 11, 2026 | 13,630.00 | 16,150.00 | 13,510.00 | 15,780.00 | 15,780.00 | 13.12% | 1,887,413 |
| Sep 10, 2026 | 13,200.00 | 14,140.00 | 13,120.00 | 13,950.00 | 13,950.00 | 4.65% | 997,249 |
| Sep 9, 2026 | 12,760.00 | 13,590.00 | 12,750.00 | 13,330.00 | 13,330.00 | 4.71% | 538,351 |
| Sep 8, 2026 | 13,160.00 | 13,160.00 | 12,640.00 | 12,730.00 | 12,730.00 | -2.23% | 481,437 |
| Sep 7, 2026 | 14,290.00 | 14,380.00 | 12,810.00 | 13,020.00 | 13,020.00 | -4.69% | 736,593 |
| Sep 4, 2026 | 13,150.00 | 13,920.00 | 12,890.00 | 13,660.00 | 13,660.00 | 4.75% | 509,652 |
| Sep 3, 2026 | 13,530.00 | 13,630.00 | 12,800.00 | 13,040.00 | 13,040.00 | -3.62% | 415,534 |
| Sep 2, 2026 | 12,410.00 | 13,780.00 | 12,290.00 | 13,530.00 | 13,530.00 | 4.97% | 661,131 |
| Sep 1, 2026 | 12,750.00 | 13,550.00 | 12,390.00 | 12,890.00 | 12,890.00 | -0.08% | 576,907 |
| Aug 31, 2026 | 13,420.00 | 13,420.00 | 12,330.00 | 12,900.00 | 12,900.00 | -7.13% | 613,984 |
| Aug 28, 2026 | 13,400.00 | 14,300.00 | 13,190.00 | 13,890.00 | 13,890.00 | 4.20% | 197,206 |
| Aug 27, 2026 | 13,150.00 | 13,710.00 | 12,840.00 | 13,330.00 | 13,330.00 | 3.74% | 217,053 |
| Aug 26, 2026 | 12,790.00 | 12,910.00 | 12,250.00 | 12,850.00 | 12,850.00 | 0.47% | 221,894 |
| Aug 25, 2026 | 13,050.00 | 13,060.00 | 12,020.00 | 12,790.00 | 12,790.00 | -4.05% | 496,967 |
| Aug 24, 2026 | 12,890.00 | 13,670.00 | 12,890.00 | 13,330.00 | 13,330.00 | 3.49% | 179,764 |
| Aug 21, 2026 | 13,660.00 | 13,670.00 | 12,730.00 | 12,880.00 | 12,880.00 | -7.27% | 382,663 |
| Aug 20, 2026 | 14,440.00 | 14,900.00 | 13,670.00 | 13,890.00 | 13,890.00 | -3.21% | 237,341 |
| Aug 19, 2026 | 14,200.00 | 14,790.00 | 13,450.00 | 14,350.00 | 14,350.00 | -3.56% | 337,832 |
| Aug 18, 2026 | 15,830.00 | 15,890.00 | 14,400.00 | 14,880.00 | 14,880.00 | -6.71% | 412,343 |
| Aug 14, 2026 | 15,480.00 | 16,320.00 | 15,240.00 | 15,950.00 | 15,950.00 | 3.04% | 422,670 |
| Aug 13, 2026 | 15,800.00 | 16,150.00 | 15,080.00 | 15,480.00 | 15,480.00 | 2.99% | 774,505 |
| Aug 12, 2026 | 14,530.00 | 15,430.00 | 14,530.00 | 15,030.00 | 15,030.00 | 1.90% | 372,305 |
| Aug 11, 2026 | 14,800.00 | 15,980.00 | 14,510.00 | 14,750.00 | 14,750.00 | -5.75% | 731,160 |
| Aug 10, 2026 | 14,210.00 | 15,670.00 | 14,210.00 | 15,650.00 | 15,650.00 | 9.29% | 869,041 |