Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 56,600
-600 (-1.05%)
Mar 18, 2026, 3:30 PM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 57,700.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.05% | 7,300 |
| Mar 17, 2026 | 56,500.00 | 57,600.00 | 56,200.00 | 57,200.00 | 57,200.00 | 1.24% | 7,562 |
| Mar 16, 2026 | 56,700.00 | 57,400.00 | 55,400.00 | 56,500.00 | 56,500.00 | 0.18% | 13,761 |
| Mar 13, 2026 | 56,900.00 | 59,000.00 | 56,100.00 | 56,400.00 | 56,400.00 | -2.59% | 15,115 |
| Mar 12, 2026 | 57,100.00 | 59,100.00 | 57,000.00 | 57,900.00 | 57,900.00 | 1.22% | 12,479 |
| Mar 11, 2026 | 57,000.00 | 59,400.00 | 56,000.00 | 57,200.00 | 57,200.00 | 2.14% | 39,535 |
| Mar 10, 2026 | 55,700.00 | 56,900.00 | 55,200.00 | 56,000.00 | 56,000.00 | -0.18% | 20,062 |
| Mar 9, 2026 | 53,900.00 | 59,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | -0.36% | 81,945 |
| Mar 6, 2026 | 55,300.00 | 57,100.00 | 54,800.00 | 56,300.00 | 56,300.00 | -0.53% | 19,698 |
| Mar 5, 2026 | 54,800.00 | 57,600.00 | 54,800.00 | 56,600.00 | 56,600.00 | 7.40% | 37,916 |
| Mar 4, 2026 | 54,500.00 | 56,500.00 | 50,000.00 | 52,700.00 | 52,700.00 | -8.51% | 45,769 |
| Mar 3, 2026 | 61,700.00 | 62,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | -11.38% | 93,346 |
| Feb 27, 2026 | 59,500.00 | 73,100.00 | 56,700.00 | 65,000.00 | 65,000.00 | 9.24% | 546,974 |
| Feb 26, 2026 | 59,000.00 | 72,300.00 | 55,800.00 | 59,500.00 | 59,500.00 | 1.54% | 355,032 |
| Feb 25, 2026 | 58,500.00 | 59,600.00 | 57,500.00 | 58,600.00 | 58,600.00 | 0.17% | 17,224 |
| Feb 24, 2026 | 58,300.00 | 60,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 1.04% | 21,654 |
| Feb 23, 2026 | 60,200.00 | 60,700.00 | 57,000.00 | 57,900.00 | 57,900.00 | 4.89% | 60,855 |
| Feb 20, 2026 | 55,100.00 | 56,000.00 | 54,000.00 | 55,200.00 | 55,200.00 | 0.18% | 20,081 |
| Feb 19, 2026 | 55,400.00 | 55,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | -0.18% | 16,708 |
| Feb 13, 2026 | 55,000.00 | 56,400.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 32,386 |
| Feb 12, 2026 | 52,900.00 | 55,500.00 | 52,300.00 | 55,000.00 | 55,000.00 | 4.96% | 28,348 |
| Feb 11, 2026 | 53,100.00 | 53,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | -2.06% | 10,730 |
| Feb 10, 2026 | 52,000.00 | 54,000.00 | 51,700.00 | 53,500.00 | 53,500.00 | 2.88% | 25,569 |
| Feb 9, 2026 | 50,600.00 | 52,300.00 | 50,300.00 | 52,000.00 | 52,000.00 | 3.79% | 25,434 |
| Feb 6, 2026 | 49,700.00 | 50,900.00 | 48,900.00 | 50,100.00 | 50,100.00 | -0.99% | 17,496 |
| Feb 5, 2026 | 50,700.00 | 51,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | -0.20% | 19,959 |
| Feb 4, 2026 | 49,700.00 | 51,200.00 | 49,450.00 | 50,700.00 | 50,700.00 | 2.84% | 22,007 |
| Feb 3, 2026 | 47,900.00 | 49,300.00 | 47,900.00 | 49,300.00 | 49,300.00 | 2.71% | 13,124 |
| Feb 2, 2026 | 49,050.00 | 49,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.04% | 10,184 |
| Jan 30, 2026 | 48,700.00 | 49,250.00 | 48,200.00 | 49,000.00 | 49,000.00 | 0.72% | 10,824 |
| Jan 29, 2026 | 48,650.00 | 48,750.00 | 47,800.00 | 48,650.00 | 48,650.00 | - | 8,480 |
| Jan 28, 2026 | 48,600.00 | 49,200.00 | 48,500.00 | 48,650.00 | 48,650.00 | -0.51% | 6,998 |
| Jan 27, 2026 | 49,050.00 | 49,350.00 | 48,500.00 | 48,900.00 | 48,900.00 | -0.31% | 6,338 |
| Jan 26, 2026 | 49,050.00 | 49,450.00 | 48,750.00 | 49,050.00 | 49,050.00 | 0.93% | 8,692 |
| Jan 23, 2026 | 47,600.00 | 48,800.00 | 47,600.00 | 48,600.00 | 48,600.00 | 2.10% | 8,488 |
| Jan 22, 2026 | 47,150.00 | 47,950.00 | 47,100.00 | 47,600.00 | 47,600.00 | 0.95% | 4,468 |
| Jan 21, 2026 | 48,000.00 | 48,000.00 | 46,850.00 | 47,150.00 | 47,150.00 | -1.77% | 3,667 |
| Jan 20, 2026 | 46,850.00 | 48,150.00 | 46,850.00 | 48,000.00 | 48,000.00 | 1.91% | 7,517 |
| Jan 19, 2026 | 47,700.00 | 47,700.00 | 46,900.00 | 47,100.00 | 47,100.00 | -1.15% | 5,003 |
| Jan 16, 2026 | 48,000.00 | 48,150.00 | 47,400.00 | 47,650.00 | 47,650.00 | -0.73% | 6,870 |
| Jan 15, 2026 | 48,400.00 | 48,500.00 | 47,600.00 | 48,000.00 | 48,000.00 | -0.31% | 5,334 |
| Jan 14, 2026 | 47,850.00 | 48,250.00 | 47,200.00 | 48,150.00 | 48,150.00 | 1.16% | 6,439 |
| Jan 13, 2026 | 47,750.00 | 48,100.00 | 47,200.00 | 47,600.00 | 47,600.00 | -0.31% | 6,720 |
| Jan 12, 2026 | 48,000.00 | 48,250.00 | 47,400.00 | 47,750.00 | 47,750.00 | -0.52% | 8,785 |
| Jan 9, 2026 | 47,300.00 | 48,850.00 | 47,300.00 | 48,000.00 | 48,000.00 | 2.02% | 10,641 |
| Jan 8, 2026 | 47,800.00 | 48,000.00 | 46,850.00 | 47,050.00 | 47,050.00 | -1.05% | 5,292 |
| Jan 7, 2026 | 48,450.00 | 48,550.00 | 47,500.00 | 47,550.00 | 47,550.00 | -1.14% | 4,749 |
| Jan 6, 2026 | 48,750.00 | 48,750.00 | 47,900.00 | 48,100.00 | 48,100.00 | -1.33% | 5,330 |
| Jan 5, 2026 | 48,650.00 | 49,000.00 | 48,400.00 | 48,750.00 | 48,750.00 | 0.21% | 2,971 |
| Jan 2, 2026 | 48,900.00 | 49,000.00 | 48,400.00 | 48,650.00 | 48,650.00 | -0.51% | 5,631 |