Semi Total Solution Inc. (KOSDAQ:451700)
South Korea · Delayed Price · Currency is KRW 7,760.64
-879.84 (-10.18%)
At close: May 15, 2026
Semi Total Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,742.00 | 8,742.00 | 7,456.08 | 7,760.64 | 7,760.64 | -10.18% | 521,440 |
| May 14, 2026 | 8,775.84 | 8,933.76 | 8,617.92 | 8,640.48 | 8,640.48 | 0.52% | 182,386 |
| May 13, 2026 | 8,572.80 | 8,787.12 | 8,279.52 | 8,595.36 | 8,595.36 | -2.18% | 263,496 |
| May 12, 2026 | 9,024.00 | 9,069.12 | 8,584.08 | 8,787.12 | 8,787.12 | -1.52% | 205,022 |
| May 11, 2026 | 8,606.64 | 8,922.48 | 8,527.68 | 8,922.48 | 8,922.48 | 5.33% | 187,126 |
| May 8, 2026 | 8,087.76 | 8,538.96 | 7,997.52 | 8,471.28 | 8,471.28 | 4.74% | 171,867 |
| May 7, 2026 | 8,053.92 | 8,121.60 | 7,896.00 | 8,087.76 | 8,087.76 | 0.70% | 86,641 |
| May 6, 2026 | 7,952.40 | 8,211.84 | 7,941.12 | 8,031.36 | 8,031.36 | 2.30% | 156,722 |
| May 4, 2026 | 7,749.36 | 7,884.72 | 7,647.84 | 7,850.88 | 7,850.88 | 2.35% | 127,659 |
| Apr 30, 2026 | 7,670.40 | 7,896.00 | 7,535.04 | 7,670.40 | 7,670.40 | -0.29% | 183,169 |
| Apr 29, 2026 | 7,264.32 | 7,715.52 | 7,128.96 | 7,692.96 | 7,692.96 | 5.25% | 179,788 |
| Apr 28, 2026 | 7,004.88 | 7,388.40 | 6,948.48 | 7,309.44 | 7,309.44 | 3.35% | 151,210 |
| Apr 27, 2026 | 7,320.72 | 7,399.68 | 7,072.56 | 7,072.56 | 7,072.56 | -2.79% | 209,907 |
| Apr 24, 2026 | 7,162.80 | 7,467.36 | 7,117.68 | 7,275.60 | 7,275.60 | 1.57% | 177,300 |
| Apr 23, 2026 | 7,128.96 | 7,377.12 | 6,835.68 | 7,162.80 | 7,162.80 | 1.28% | 283,126 |
| Apr 22, 2026 | 6,700.32 | 7,083.84 | 6,621.36 | 7,072.56 | 7,072.56 | 5.91% | 255,369 |
| Apr 21, 2026 | 6,519.84 | 6,689.04 | 6,316.80 | 6,677.76 | 6,677.76 | 4.04% | 307,173 |
| Apr 20, 2026 | 6,057.36 | 6,497.28 | 6,057.36 | 6,418.32 | 6,418.32 | 6.55% | 415,588 |
| Apr 17, 2026 | 5,730.24 | 6,091.20 | 5,696.40 | 6,023.52 | 6,023.52 | 5.12% | 239,562 |
| Apr 16, 2026 | 5,718.96 | 5,741.52 | 5,583.60 | 5,730.24 | 5,730.24 | 0.40% | 113,019 |
| Apr 15, 2026 | 5,718.96 | 5,809.20 | 5,640.00 | 5,707.68 | 5,707.68 | - | 97,931 |
| Apr 14, 2026 | 5,831.76 | 5,854.32 | 5,707.68 | 5,707.68 | 5,707.68 | -1.75% | 137,089 |
| Apr 13, 2026 | 5,470.80 | 5,809.20 | 5,470.80 | 5,809.20 | 5,809.20 | 5.10% | 239,763 |
| Apr 10, 2026 | 5,549.76 | 5,583.60 | 5,482.08 | 5,527.20 | 5,527.20 | - | 93,143 |
| Apr 9, 2026 | 5,425.68 | 5,549.76 | 5,358.00 | 5,527.20 | 5,527.20 | 1.87% | 199,171 |
| Apr 8, 2026 | 5,527.20 | 5,572.32 | 5,403.12 | 5,425.68 | 5,425.68 | -0.82% | 148,510 |
| Apr 7, 2026 | 5,515.92 | 5,549.76 | 5,425.68 | 5,470.80 | 5,470.80 | -0.41% | 165,410 |
| Apr 6, 2026 | 5,324.16 | 5,493.36 | 5,312.88 | 5,493.36 | 5,493.36 | 3.18% | 245,826 |
| Apr 3, 2026 | 5,143.68 | 5,324.16 | 5,143.68 | 5,324.16 | 5,324.16 | 3.28% | 365,449 |
| Apr 2, 2026 | 5,166.24 | 5,188.80 | 5,098.56 | 5,154.96 | 5,154.96 | - | 104,807 |
| Apr 1, 2026 | 5,166.24 | 5,166.24 | 5,109.84 | 5,154.96 | 5,154.96 | 0.44% | 36,918 |
| Mar 31, 2026 | 5,166.24 | 5,200.08 | 5,053.44 | 5,132.40 | 5,132.40 | -0.87% | 89,847 |
| Mar 30, 2026 | 5,076.00 | 5,200.08 | 5,042.16 | 5,177.52 | 5,177.52 | 1.77% | 130,378 |
| Mar 27, 2026 | 5,076.00 | 5,121.12 | 4,974.48 | 5,087.28 | 5,087.28 | 0.22% | 47,628 |
| Mar 26, 2026 | 5,042.16 | 5,087.28 | 5,008.32 | 5,076.00 | 5,076.00 | 0.90% | 51,004 |
| Mar 25, 2026 | 5,053.44 | 5,053.44 | 4,997.04 | 5,030.88 | 5,030.88 | - | 40,705 |
| Mar 24, 2026 | 5,042.16 | 5,053.44 | 4,985.76 | 5,030.88 | 5,030.88 | 1.13% | 29,800 |
| Mar 23, 2026 | 5,064.72 | 5,064.72 | 4,951.92 | 4,974.48 | 4,974.48 | -1.34% | 61,511 |
| Mar 20, 2026 | 5,030.88 | 5,076.00 | 4,918.08 | 5,042.16 | 5,042.16 | 0.45% | 62,018 |
| Mar 19, 2026 | 5,019.60 | 5,098.56 | 4,974.48 | 5,019.60 | 5,019.60 | -1.55% | 31,769 |
| Mar 18, 2026 | 5,154.96 | 5,177.52 | 4,963.20 | 5,098.56 | 5,098.56 | -0.44% | 204,752 |
| Mar 17, 2026 | 5,154.96 | 5,166.24 | 5,098.56 | 5,121.12 | 5,121.12 | - | 26,533 |
| Mar 16, 2026 | 5,076.00 | 5,143.68 | 4,985.76 | 5,121.12 | 5,121.12 | 0.44% | 62,807 |
| Mar 13, 2026 | 4,963.20 | 5,098.56 | 4,940.64 | 5,098.56 | 5,098.56 | 2.73% | 63,800 |
| Mar 12, 2026 | 5,019.60 | 5,019.60 | 4,906.80 | 4,963.20 | 4,963.20 | -0.90% | 22,682 |
| Mar 11, 2026 | 4,884.24 | 5,019.60 | 4,861.68 | 5,008.32 | 5,008.32 | 2.07% | 126,192 |
| Mar 10, 2026 | 4,839.12 | 4,940.64 | 4,782.72 | 4,906.80 | 4,906.80 | 2.59% | 86,681 |
| Mar 9, 2026 | 4,918.08 | 4,929.36 | 4,726.32 | 4,782.72 | 4,782.72 | -2.75% | 136,530 |
| Mar 6, 2026 | 4,997.04 | 4,997.04 | 4,895.52 | 4,918.08 | 4,918.08 | -0.68% | 59,039 |
| Mar 5, 2026 | 4,963.20 | 5,098.56 | 4,929.36 | 4,951.92 | 4,951.92 | 1.15% | 109,895 |