Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 51,400
+2,650 (5.44%)
At close: Oct 15, 2025
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 52,000.00 | 63,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 5.44% | 1,075,697 |
| Oct 14, 2025 | 49,000.00 | 49,800.00 | 48,250.00 | 48,750.00 | 48,750.00 | -2.21% | 14,561 |
| Oct 13, 2025 | 48,450.00 | 50,500.00 | 48,100.00 | 49,850.00 | 49,850.00 | 3.75% | 21,719 |
| Oct 10, 2025 | 49,000.00 | 49,200.00 | 47,550.00 | 48,050.00 | 48,050.00 | -1.84% | 6,515 |
| Oct 2, 2025 | 49,500.00 | 49,500.00 | 48,400.00 | 48,950.00 | 48,950.00 | 1.56% | 4,400 |
| Oct 1, 2025 | 48,150.00 | 48,300.00 | 47,650.00 | 48,200.00 | 48,200.00 | 1.15% | 1,899 |
| Sep 30, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,650.00 | 47,650.00 | -0.73% | 2,178 |
| Sep 29, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 48,000.00 | 48,000.00 | 0.63% | 1,917 |
| Sep 26, 2025 | 47,950.00 | 47,950.00 | 47,050.00 | 47,700.00 | 47,700.00 | -0.10% | 3,286 |
| Sep 25, 2025 | 48,900.00 | 48,900.00 | 47,650.00 | 47,750.00 | 47,750.00 | -0.31% | 3,894 |
| Sep 24, 2025 | 48,950.00 | 48,950.00 | 47,500.00 | 47,900.00 | 47,900.00 | -1.74% | 8,938 |
| Sep 23, 2025 | 49,650.00 | 49,650.00 | 48,750.00 | 48,750.00 | 48,750.00 | -1.71% | 5,665 |
| Sep 22, 2025 | 50,600.00 | 50,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.39% | 5,478 |
| Sep 19, 2025 | 50,600.00 | 50,900.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.40% | 3,488 |
| Sep 18, 2025 | 49,900.00 | 52,100.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1.61% | 10,727 |
| Sep 17, 2025 | 50,500.00 | 50,500.00 | 49,550.00 | 49,700.00 | 49,700.00 | -1.78% | 3,969 |
| Sep 16, 2025 | 51,200.00 | 52,400.00 | 50,500.00 | 50,600.00 | 50,600.00 | -0.59% | 9,889 |
| Sep 15, 2025 | 50,100.00 | 51,400.00 | 49,850.00 | 50,900.00 | 50,900.00 | 2.11% | 16,438 |
| Sep 12, 2025 | 48,700.00 | 50,400.00 | 48,700.00 | 49,850.00 | 49,850.00 | 2.78% | 9,696 |
| Sep 11, 2025 | 49,000.00 | 49,200.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.02% | 5,953 |
| Sep 10, 2025 | 49,100.00 | 49,400.00 | 48,900.00 | 49,000.00 | 49,000.00 | -0.20% | 3,035 |
| Sep 9, 2025 | 49,200.00 | 49,450.00 | 49,000.00 | 49,100.00 | 49,100.00 | -2.58% | 7,314 |
| Sep 8, 2025 | 49,000.00 | 50,400.00 | 48,000.00 | 50,400.00 | 50,400.00 | 2.96% | 6,608 |
| Sep 5, 2025 | 48,950.00 | 49,100.00 | 47,800.00 | 48,950.00 | 48,950.00 | - | 5,862 |
| Sep 4, 2025 | 48,650.00 | 49,450.00 | 48,600.00 | 48,950.00 | 48,950.00 | -0.31% | 2,775 |
| Sep 3, 2025 | 49,800.00 | 49,850.00 | 48,800.00 | 49,100.00 | 49,100.00 | -1.31% | 5,255 |
| Sep 2, 2025 | 51,000.00 | 51,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | -2.26% | 7,406 |
| Sep 1, 2025 | 49,100.00 | 51,200.00 | 49,050.00 | 50,900.00 | 50,900.00 | 3.46% | 21,963 |
| Aug 29, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0.10% | 9,846 |
| Aug 28, 2025 | 46,650.00 | 49,500.00 | 46,600.00 | 49,150.00 | 49,150.00 | 4.91% | 13,461 |
| Aug 27, 2025 | 46,950.00 | 47,200.00 | 46,600.00 | 46,850.00 | 46,850.00 | -0.21% | 2,442 |
| Aug 26, 2025 | 47,400.00 | 47,650.00 | 46,950.00 | 46,950.00 | 46,950.00 | -0.95% | 1,560 |
| Aug 25, 2025 | 47,150.00 | 47,750.00 | 47,050.00 | 47,400.00 | 47,400.00 | 0.74% | 1,276 |
| Aug 22, 2025 | 47,800.00 | 47,900.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.16% | 4,886 |
| Aug 21, 2025 | 48,000.00 | 48,000.00 | 47,050.00 | 47,600.00 | 47,600.00 | -0.21% | 1,766 |
| Aug 20, 2025 | 46,900.00 | 47,900.00 | 45,800.00 | 47,700.00 | 47,700.00 | 1.71% | 6,400 |
| Aug 19, 2025 | 46,600.00 | 47,150.00 | 46,050.00 | 46,900.00 | 46,900.00 | 0.64% | 2,840 |
| Aug 18, 2025 | 47,000.00 | 47,000.00 | 46,200.00 | 46,600.00 | 46,600.00 | -0.53% | 2,485 |
| Aug 14, 2025 | 46,900.00 | 47,050.00 | 46,300.00 | 46,850.00 | 46,850.00 | -0.11% | 3,645 |
| Aug 13, 2025 | 47,600.00 | 48,000.00 | 46,500.00 | 46,900.00 | 46,900.00 | -1.16% | 3,291 |
| Aug 12, 2025 | 47,250.00 | 48,200.00 | 47,050.00 | 47,450.00 | 47,450.00 | 0.64% | 3,868 |
| Aug 11, 2025 | 47,900.00 | 48,000.00 | 47,000.00 | 47,150.00 | 47,150.00 | -1.57% | 3,560 |
| Aug 8, 2025 | 47,800.00 | 48,850.00 | 47,600.00 | 47,900.00 | 47,900.00 | 0.21% | 2,691 |
| Aug 7, 2025 | 47,300.00 | 48,250.00 | 47,250.00 | 47,800.00 | 47,800.00 | 1.06% | 2,460 |
| Aug 6, 2025 | 46,750.00 | 47,400.00 | 46,600.00 | 47,300.00 | 47,300.00 | 0.96% | 1,993 |
| Aug 5, 2025 | 46,000.00 | 47,400.00 | 45,950.00 | 46,850.00 | 46,850.00 | 2.29% | 9,042 |
| Aug 4, 2025 | 47,450.00 | 47,450.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.03% | 11,413 |
| Aug 1, 2025 | 48,600.00 | 49,300.00 | 46,500.00 | 46,750.00 | 46,750.00 | -3.81% | 11,714 |
| Jul 31, 2025 | 47,500.00 | 49,600.00 | 47,100.00 | 48,600.00 | 48,600.00 | 2.32% | 14,889 |
| Jul 30, 2025 | 47,700.00 | 47,800.00 | 47,250.00 | 47,500.00 | 47,500.00 | -0.42% | 6,235 |