Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 49,050
-1,350 (-2.68%)
Last updated: Sep 9, 2025, 9:07 AM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49,200.00 | 49,400.00 | 49,050.00 | 49,050.00 | - | -2.68% | 1,358 |
| Sep 8, 2025 | 49,000.00 | 50,400.00 | 48,000.00 | 50,400.00 | 50,400.00 | 2.96% | 6,230 |
| 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 |
| Jul 29, 2025 | 47,100.00 | 48,300.00 | 46,700.00 | 47,700.00 | 47,700.00 | 1.27% | 10,471 |
| Jul 28, 2025 | 48,350.00 | 48,350.00 | 46,950.00 | 47,100.00 | 47,100.00 | -3.09% | 10,900 |
| Jul 25, 2025 | 47,700.00 | 49,100.00 | 47,700.00 | 48,600.00 | 48,600.00 | 2.10% | 10,669 |
| Jul 24, 2025 | 49,450.00 | 49,450.00 | 47,600.00 | 47,600.00 | 47,600.00 | -3.05% | 19,964 |
| Jul 23, 2025 | 51,000.00 | 51,000.00 | 48,850.00 | 49,100.00 | 49,100.00 | -3.91% | 27,052 |
| Jul 22, 2025 | 50,100.00 | 52,400.00 | 49,050.00 | 51,100.00 | 51,100.00 | 2.61% | 47,149 |
| Jul 21, 2025 | 50,900.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,800.00 | -2.16% | 13,808 |
| Jul 18, 2025 | 51,900.00 | 52,000.00 | 49,750.00 | 50,900.00 | 50,900.00 | -2.12% | 30,897 |
| Jul 17, 2025 | 53,500.00 | 53,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.62% | 16,972 |
| Jul 16, 2025 | 55,600.00 | 56,200.00 | 52,900.00 | 53,400.00 | 53,400.00 | -3.78% | 37,346 |
| Jul 15, 2025 | 54,900.00 | 58,800.00 | 54,800.00 | 55,500.00 | 55,500.00 | - | 67,495 |
| Jul 14, 2025 | 53,900.00 | 59,500.00 | 53,700.00 | 55,500.00 | 55,500.00 | 4.52% | 133,777 |
| Jul 11, 2025 | 52,400.00 | 54,400.00 | 51,200.00 | 53,100.00 | 53,100.00 | 1.34% | 59,892 |
| Jul 10, 2025 | 53,300.00 | 54,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 1.75% | 122,480 |
| Jul 9, 2025 | 46,500.00 | 52,300.00 | 46,500.00 | 51,500.00 | 51,500.00 | 11.96% | 174,220 |
| Jul 8, 2025 | 45,650.00 | 46,350.00 | 45,200.00 | 46,000.00 | 46,000.00 | 0.88% | 3,222 |
| Jul 7, 2025 | 46,100.00 | 46,650.00 | 45,400.00 | 45,600.00 | 45,600.00 | -0.33% | 2,248 |
| Jul 4, 2025 | 46,600.00 | 47,000.00 | 45,100.00 | 45,750.00 | 45,750.00 | -2.24% | 6,534 |
| Jul 3, 2025 | 46,000.00 | 47,500.00 | 45,750.00 | 46,800.00 | 46,800.00 | 0.65% | 6,579 |
| Jul 2, 2025 | 46,000.00 | 47,600.00 | 45,000.00 | 46,500.00 | 46,500.00 | 2.20% | 14,316 |
| Jul 1, 2025 | 43,300.00 | 46,900.00 | 43,050.00 | 45,500.00 | 45,500.00 | 6.18% | 24,981 |