SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 13,890
-460 (-3.21%)
At close: Aug 20, 2026
SEMCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 13,900.00 | 14,750.00 | 13,680.00 | 14,320.00 | 14,320.00 | 4.22% | 717,555 |
| Aug 6, 2026 | 13,300.00 | 13,980.00 | 12,500.00 | 13,740.00 | 13,740.00 | 3.31% | 652,493 |
| Aug 5, 2026 | 13,170.00 | 14,450.00 | 12,910.00 | 13,300.00 | 13,300.00 | 4.72% | 744,376 |
| Aug 4, 2026 | 11,980.00 | 12,820.00 | 11,630.00 | 12,700.00 | 12,700.00 | 8.09% | 756,801 |
| Aug 3, 2026 | 10,980.00 | 12,530.00 | 10,600.00 | 11,750.00 | 11,750.00 | 7.01% | 901,679 |
| Jul 31, 2026 | 10,240.00 | 11,400.00 | 10,240.00 | 10,980.00 | 10,980.00 | 21.06% | 855,667 |
| Jul 30, 2026 | 9,500.00 | 10,110.00 | 8,930.00 | 9,070.00 | 9,070.00 | -8.66% | 999,808 |
| Jul 29, 2026 | 11,310.00 | 11,590.00 | 9,200.00 | 9,930.00 | 9,930.00 | -11.42% | 868,909 |
| Jul 28, 2026 | 12,070.00 | 12,160.00 | 10,730.00 | 11,210.00 | 11,210.00 | -12.15% | 945,102 |
| Jul 27, 2026 | 13,820.00 | 13,820.00 | 12,350.00 | 12,760.00 | 12,760.00 | -6.04% | 643,510 |
| Jul 24, 2026 | 13,970.00 | 15,400.00 | 12,990.00 | 13,580.00 | 13,580.00 | -3.28% | 590,639 |
| Jul 23, 2026 | 13,980.00 | 14,420.00 | 13,740.00 | 14,040.00 | 14,040.00 | 2.56% | 427,953 |
| Jul 22, 2026 | 15,070.00 | 15,530.00 | 13,690.00 | 13,690.00 | 13,690.00 | -7.50% | 589,080 |
| Jul 21, 2026 | 15,500.00 | 15,770.00 | 14,540.00 | 14,800.00 | 14,800.00 | -4.52% | 647,330 |
| 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 |