Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 48,000
-1,000 (-2.04%)
Feb 2, 2026, 3:30 PM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 49,400.00 | 49,550.00 | 48,850.00 | 48,900.00 | 48,900.00 | -1.41% | 2,760 |
| Dec 29, 2025 | 49,950.00 | 49,950.00 | 48,900.00 | 49,600.00 | 49,600.00 | - | 3,052 |
| Dec 26, 2025 | 49,600.00 | 50,000.00 | 49,300.00 | 49,600.00 | 49,600.00 | -0.20% | 2,253 |
| Dec 24, 2025 | 49,650.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 0.20% | 1,707 |
| Dec 23, 2025 | 49,800.00 | 50,000.00 | 49,350.00 | 49,600.00 | 49,600.00 | -0.30% | 3,517 |
| Dec 22, 2025 | 49,950.00 | 50,100.00 | 49,700.00 | 49,750.00 | 49,750.00 | -0.40% | 6,547 |
| Dec 19, 2025 | 50,200.00 | 50,200.00 | 49,550.00 | 49,950.00 | 49,950.00 | - | 2,449 |
| Dec 18, 2025 | 49,950.00 | 50,100.00 | 49,550.00 | 49,950.00 | 49,950.00 | -0.70% | 2,095 |
| Dec 17, 2025 | 50,300.00 | 50,500.00 | 49,000.00 | 50,300.00 | 50,300.00 | - | 9,133 |
| Dec 16, 2025 | 50,500.00 | 50,600.00 | 49,600.00 | 50,300.00 | 50,300.00 | -0.40% | 5,678 |
| Dec 15, 2025 | 49,850.00 | 51,100.00 | 49,850.00 | 50,500.00 | 50,500.00 | 1.00% | 6,272 |
| Dec 12, 2025 | 49,700.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.91% | 3,960 |
| Dec 11, 2025 | 49,200.00 | 49,950.00 | 49,100.00 | 49,550.00 | 49,550.00 | 1.12% | 4,147 |
| Dec 10, 2025 | 49,450.00 | 49,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.91% | 2,427 |
| Dec 9, 2025 | 49,300.00 | 49,550.00 | 48,900.00 | 49,450.00 | 49,450.00 | 0.51% | 3,099 |
| Dec 8, 2025 | 49,200.00 | 49,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | 0.10% | 3,754 |
| Dec 5, 2025 | 49,850.00 | 49,850.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.81% | 3,275 |
| Dec 4, 2025 | 50,300.00 | 50,300.00 | 49,100.00 | 49,550.00 | 49,550.00 | -1.49% | 3,136 |
| Dec 3, 2025 | 49,900.00 | 50,400.00 | 49,600.00 | 50,300.00 | 50,300.00 | 0.80% | 2,917 |
| Dec 2, 2025 | 49,550.00 | 49,900.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.71% | 1,025 |
| Dec 1, 2025 | 49,850.00 | 50,500.00 | 49,300.00 | 49,550.00 | 49,550.00 | -0.70% | 3,500 |
| Nov 28, 2025 | 49,250.00 | 50,200.00 | 48,800.00 | 49,900.00 | 49,900.00 | 1.32% | 4,180 |
| Nov 27, 2025 | 49,950.00 | 50,200.00 | 49,100.00 | 49,250.00 | 49,250.00 | -2.28% | 8,407 |
| Nov 26, 2025 | 49,950.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | 1.00% | 6,372 |
| Nov 25, 2025 | 50,200.00 | 50,900.00 | 49,200.00 | 49,900.00 | 49,900.00 | -0.60% | 5,853 |
| Nov 24, 2025 | 50,500.00 | 51,200.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.40% | 6,999 |
| Nov 21, 2025 | 50,800.00 | 51,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.75% | 8,048 |
| Nov 20, 2025 | 50,100.00 | 51,600.00 | 50,100.00 | 51,300.00 | 51,300.00 | 1.99% | 15,032 |