SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea · Delayed Price · Currency is KRW 16,660
+200 (1.22%)
At close: Nov 13, 2026
SEMCNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17,000.00 | 18,120.00 | 16,540.00 | 16,660.00 | 16,660.00 | 1.22% | 1,271,998 |
| Nov 12, 2026 | 15,890.00 | 17,460.00 | 15,660.00 | 16,460.00 | 16,460.00 | 3.59% | 1,426,143 |
| Nov 11, 2026 | 13,000.00 | 16,070.00 | 12,890.00 | 15,890.00 | 15,890.00 | 26.11% | 2,341,024 |
| Nov 10, 2026 | 12,710.00 | 12,890.00 | 12,130.00 | 12,600.00 | 12,600.00 | 7.69% | 609,447 |
| Nov 9, 2026 | 11,200.00 | 12,290.00 | 11,120.00 | 11,700.00 | 11,700.00 | 3.08% | 648,083 |
| Nov 6, 2026 | 10,300.00 | 11,930.00 | 10,300.00 | 11,350.00 | 11,350.00 | -6.04% | 1,304,409 |
| Nov 5, 2026 | 13,570.00 | 13,580.00 | 11,850.00 | 12,080.00 | 12,080.00 | -15.94% | 1,288,164 |
| Nov 4, 2026 | 15,110.00 | 15,380.00 | 13,960.00 | 14,370.00 | 14,370.00 | -0.96% | 860,891 |
| Nov 3, 2026 | 15,800.00 | 15,800.00 | 14,340.00 | 14,510.00 | 14,510.00 | -9.03% | 718,092 |
| Nov 2, 2026 | 15,310.00 | 16,400.00 | 15,310.00 | 15,950.00 | 15,950.00 | 1.01% | 493,395 |
| Oct 30, 2026 | 17,150.00 | 17,350.00 | 14,940.00 | 15,790.00 | 15,790.00 | -10.18% | 978,959 |
| Oct 29, 2026 | 17,790.00 | 18,410.00 | 16,570.00 | 17,580.00 | 17,580.00 | -1.35% | 1,069,721 |
| Oct 28, 2026 | 16,600.00 | 17,870.00 | 16,360.00 | 17,820.00 | 17,820.00 | 11.65% | 1,735,658 |
| Oct 27, 2026 | 15,800.00 | 16,700.00 | 15,460.00 | 15,960.00 | 15,960.00 | 4.18% | 1,407,273 |
| Oct 26, 2026 | 15,230.00 | 15,790.00 | 14,840.00 | 15,320.00 | 15,320.00 | -1.10% | 729,264 |
| Oct 23, 2026 | 14,800.00 | 15,540.00 | 14,080.00 | 15,490.00 | 15,490.00 | 2.24% | 765,415 |
| Oct 22, 2026 | 16,040.00 | 16,490.00 | 15,010.00 | 15,150.00 | 15,150.00 | -6.13% | 790,572 |
| Oct 21, 2026 | 16,070.00 | 16,580.00 | 15,720.00 | 16,140.00 | 16,140.00 | 1.38% | 740,111 |
| Oct 20, 2026 | 15,910.00 | 17,080.00 | 15,500.00 | 15,920.00 | 15,920.00 | 0.44% | 1,371,699 |
| Oct 19, 2026 | 15,860.00 | 16,500.00 | 15,100.00 | 15,850.00 | 15,850.00 | -5.65% | 1,019,175 |
| Oct 16, 2026 | 14,920.00 | 17,090.00 | 14,900.00 | 16,800.00 | 16,800.00 | 14.52% | 1,729,470 |
| Oct 15, 2026 | 15,360.00 | 15,590.00 | 13,980.00 | 14,670.00 | 14,670.00 | -11.63% | 1,303,407 |
| Oct 14, 2026 | 17,940.00 | 18,750.00 | 16,210.00 | 16,600.00 | 16,600.00 | -5.95% | 1,180,798 |
| 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% | 1,219,259 |
| Oct 8, 2026 | 18,840.00 | 19,120.00 | 18,130.00 | 18,270.00 | 18,270.00 | -4.09% | 466,569 |
| Oct 7, 2026 | 19,660.00 | 19,890.00 | 18,620.00 | 19,050.00 | 19,050.00 | -3.25% | 768,539 |
| 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% | 654,668 |
| Oct 1, 2026 | 19,750.00 | 20,750.00 | 19,610.00 | 20,150.00 | 20,150.00 | 2.08% | 798,853 |
| Sep 30, 2026 | 20,000.00 | 20,350.00 | 19,370.00 | 19,740.00 | 19,740.00 | -1.05% | 516,670 |
| Sep 29, 2026 | 18,480.00 | 20,150.00 | 18,220.00 | 19,950.00 | 19,950.00 | 7.55% | 1,143,859 |
| Sep 28, 2026 | 18,060.00 | 19,000.00 | 17,900.00 | 18,550.00 | 18,550.00 | 3.46% | 766,490 |
| Sep 23, 2026 | 17,480.00 | 18,460.00 | 17,320.00 | 17,930.00 | 17,930.00 | 3.22% | 637,243 |
| Sep 22, 2026 | 18,300.00 | 18,300.00 | 17,110.00 | 17,370.00 | 17,370.00 | -3.98% | 697,494 |
| Sep 21, 2026 | 17,380.00 | 18,390.00 | 17,380.00 | 18,090.00 | 18,090.00 | 4.45% | 841,425 |
| Sep 18, 2026 | 16,950.00 | 17,800.00 | 16,870.00 | 17,320.00 | 17,320.00 | 3.34% | 668,809 |
| Sep 17, 2026 | 16,700.00 | 17,240.00 | 16,380.00 | 16,760.00 | 16,760.00 | 0.96% | 561,873 |
| Sep 16, 2026 | 16,270.00 | 16,850.00 | 15,810.00 | 16,600.00 | 16,600.00 | 1.78% | 691,579 |
| 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% | 1,622,146 |
| 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% | 999,363 |
| Sep 9, 2026 | 12,760.00 | 13,590.00 | 12,750.00 | 13,330.00 | 13,330.00 | 4.71% | 538,744 |
| Sep 8, 2026 | 13,160.00 | 13,160.00 | 12,640.00 | 12,730.00 | 12,730.00 | -2.23% | 482,786 |
| Sep 7, 2026 | 14,290.00 | 14,380.00 | 12,810.00 | 13,020.00 | 13,020.00 | -4.69% | 738,817 |
| Sep 4, 2026 | 13,150.00 | 13,920.00 | 12,890.00 | 13,660.00 | 13,660.00 | 4.75% | 510,106 |
| 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% | 662,460 |
| Sep 1, 2026 | 12,750.00 | 13,550.00 | 12,390.00 | 12,890.00 | 12,890.00 | -0.08% | 580,820 |