Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 47,750
-350 (-0.73%)
Last updated: May 19, 2026, 2:02 PM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 48,100.00 | 49,000.00 | 47,600.00 | 47,650.00 | - | -0.94% | 3,950 |
| May 18, 2026 | 48,500.00 | 48,800.00 | 47,400.00 | 48,100.00 | 48,100.00 | -1.33% | 9,964 |
| May 15, 2026 | 51,000.00 | 51,000.00 | 48,250.00 | 48,750.00 | 48,750.00 | -2.89% | 12,654 |
| May 14, 2026 | 48,400.00 | 50,200.00 | 48,400.00 | 50,200.00 | 50,200.00 | 3.83% | 6,984 |
| May 13, 2026 | 48,800.00 | 49,000.00 | 48,200.00 | 48,350.00 | 48,350.00 | -0.72% | 3,615 |
| May 12, 2026 | 49,700.00 | 49,900.00 | 48,550.00 | 48,700.00 | 48,700.00 | -2.60% | 17,307 |
| May 11, 2026 | 50,900.00 | 51,500.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.57% | 6,770 |
| May 8, 2026 | 49,750.00 | 50,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 2.32% | 2,847 |
| May 7, 2026 | 50,200.00 | 50,500.00 | 49,650.00 | 49,650.00 | 49,650.00 | -1.29% | 6,340 |
| May 6, 2026 | 51,100.00 | 51,100.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.57% | 8,562 |
| May 4, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | -1.35% | 10,064 |
| Apr 30, 2026 | 52,700.00 | 52,700.00 | 51,700.00 | 51,800.00 | 51,800.00 | -1.71% | 6,425 |
| Apr 29, 2026 | 52,600.00 | 52,800.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.38% | 4,022 |
| Apr 28, 2026 | 52,900.00 | 53,300.00 | 52,300.00 | 52,500.00 | 52,500.00 | -1.13% | 5,295 |
| Apr 27, 2026 | 53,300.00 | 53,600.00 | 52,900.00 | 53,100.00 | 53,100.00 | 0.57% | 4,042 |
| Apr 24, 2026 | 52,700.00 | 53,500.00 | 52,400.00 | 52,800.00 | 52,800.00 | 0.38% | 5,053 |
| Apr 23, 2026 | 52,900.00 | 53,300.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.57% | 6,375 |
| Apr 22, 2026 | 53,200.00 | 53,500.00 | 52,500.00 | 52,900.00 | 52,900.00 | -0.56% | 3,485 |
| Apr 21, 2026 | 54,700.00 | 54,700.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 6,726 |
| Apr 20, 2026 | 54,900.00 | 54,900.00 | 54,000.00 | 54,200.00 | 54,200.00 | -1.28% | 4,628 |
| Apr 17, 2026 | 55,300.00 | 55,300.00 | 54,400.00 | 54,900.00 | 54,900.00 | 0.18% | 2,960 |
| Apr 16, 2026 | 54,100.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.55% | 4,829 |
| Apr 15, 2026 | 53,900.00 | 54,900.00 | 53,900.00 | 54,500.00 | 54,500.00 | 1.49% | 4,597 |
| Apr 14, 2026 | 53,400.00 | 54,400.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.56% | 3,493 |
| Apr 13, 2026 | 53,700.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | -0.56% | 3,730 |
| Apr 10, 2026 | 52,900.00 | 54,200.00 | 52,900.00 | 53,700.00 | 53,700.00 | 1.51% | 3,065 |
| Apr 9, 2026 | 53,600.00 | 53,700.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.94% | 4,831 |
| Apr 8, 2026 | 52,900.00 | 53,600.00 | 52,200.00 | 53,400.00 | 53,400.00 | 1.14% | 5,769 |
| Apr 7, 2026 | 52,600.00 | 53,200.00 | 52,100.00 | 52,800.00 | 52,800.00 | 0.38% | 3,396 |
| Apr 6, 2026 | 53,100.00 | 53,100.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.19% | 4,137 |
| Apr 3, 2026 | 54,200.00 | 54,200.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.57% | 7,761 |
| Apr 2, 2026 | 54,900.00 | 55,900.00 | 51,900.00 | 52,200.00 | 52,200.00 | -4.92% | 11,051 |
| Apr 1, 2026 | 54,000.00 | 55,000.00 | 53,400.00 | 54,900.00 | 54,900.00 | 3.39% | 5,908 |
| Mar 31, 2026 | 53,500.00 | 54,000.00 | 52,400.00 | 53,100.00 | 53,100.00 | -0.75% | 7,366 |
| Mar 30, 2026 | 54,300.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | -1.65% | 3,821 |
| Mar 27, 2026 | 53,800.00 | 54,500.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.18% | 5,936 |
| Mar 26, 2026 | 55,400.00 | 55,700.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.99% | 4,835 |
| Mar 25, 2026 | 55,300.00 | 55,600.00 | 54,800.00 | 55,400.00 | 55,400.00 | 1.09% | 4,297 |
| Mar 24, 2026 | 54,900.00 | 55,500.00 | 54,100.00 | 54,800.00 | 54,800.00 | 1.86% | 6,102 |
| Mar 23, 2026 | 56,100.00 | 56,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | -5.45% | 11,471 |
| Mar 20, 2026 | 55,500.00 | 57,600.00 | 55,500.00 | 56,900.00 | 56,900.00 | 1.61% | 11,292 |
| Mar 19, 2026 | 56,200.00 | 56,500.00 | 55,500.00 | 56,000.00 | 56,000.00 | -1.06% | 6,356 |
| Mar 18, 2026 | 57,700.00 | 57,700.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.05% | 7,305 |
| Mar 17, 2026 | 56,500.00 | 57,600.00 | 56,200.00 | 57,200.00 | 57,200.00 | 1.24% | 7,591 |
| 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% | 15,286 |
| Mar 12, 2026 | 57,100.00 | 59,100.00 | 57,000.00 | 57,900.00 | 57,900.00 | 1.22% | 12,643 |
| 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% | 20,672 |
| Mar 9, 2026 | 53,900.00 | 59,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | -0.36% | 82,033 |