Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 46,050
+350 (0.77%)
Aug 11, 2026, 3:30 PM KST
Sempio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 45,700.00 | 46,600.00 | 45,700.00 | 46,050.00 | 46,050.00 | 0.77% | 3,475 |
| Aug 10, 2026 | 44,750.00 | 46,000.00 | 44,150.00 | 45,700.00 | 45,700.00 | 2.12% | 4,984 |
| Aug 7, 2026 | 43,850.00 | 45,450.00 | 43,300.00 | 44,750.00 | 44,750.00 | 2.05% | 4,028 |
| Aug 6, 2026 | 44,250.00 | 44,500.00 | 43,750.00 | 43,850.00 | 43,850.00 | -0.79% | 1,978 |
| Aug 5, 2026 | 44,050.00 | 44,800.00 | 43,650.00 | 44,200.00 | 44,200.00 | 0.34% | 3,671 |
| Aug 4, 2026 | 45,050.00 | 45,050.00 | 42,500.00 | 44,050.00 | 44,050.00 | 1.73% | 5,074 |
| Aug 3, 2026 | 43,400.00 | 43,850.00 | 43,100.00 | 43,300.00 | 43,300.00 | -0.23% | 1,048 |
| Jul 31, 2026 | 42,900.00 | 44,500.00 | 42,700.00 | 43,400.00 | 43,400.00 | 1.28% | 4,850 |
| Jul 30, 2026 | 41,750.00 | 43,800.00 | 41,750.00 | 42,850.00 | 42,850.00 | - | 6,408 |
| Jul 29, 2026 | 42,700.00 | 44,200.00 | 41,800.00 | 42,850.00 | 42,850.00 | -0.35% | 8,522 |
| Jul 28, 2026 | 43,950.00 | 43,950.00 | 42,500.00 | 43,000.00 | 43,000.00 | -2.16% | 5,149 |
| Jul 27, 2026 | 43,700.00 | 44,300.00 | 43,350.00 | 43,950.00 | 43,950.00 | 1.62% | 2,111 |
| Jul 24, 2026 | 43,000.00 | 43,900.00 | 42,500.00 | 43,250.00 | 43,250.00 | 0.58% | 4,080 |
| Jul 23, 2026 | 42,300.00 | 43,150.00 | 42,200.00 | 43,000.00 | 43,000.00 | 2.26% | 2,895 |
| Jul 22, 2026 | 42,500.00 | 42,900.00 | 41,950.00 | 42,050.00 | 42,050.00 | 0.12% | 4,113 |
| Jul 21, 2026 | 43,700.00 | 43,700.00 | 41,750.00 | 42,000.00 | 42,000.00 | -0.47% | 4,334 |
| Jul 20, 2026 | 42,800.00 | 43,750.00 | 41,900.00 | 42,200.00 | 42,200.00 | -1.52% | 6,939 |
| Jul 16, 2026 | 43,950.00 | 46,500.00 | 42,850.00 | 42,850.00 | 42,850.00 | -1.49% | 34,329 |
| Jul 15, 2026 | 42,850.00 | 44,450.00 | 42,850.00 | 43,500.00 | 43,500.00 | 1.52% | 10,624 |
| Jul 14, 2026 | 43,400.00 | 43,400.00 | 42,200.00 | 42,850.00 | 42,850.00 | -1.15% | 3,547 |
| Jul 13, 2026 | 43,850.00 | 44,750.00 | 42,800.00 | 43,350.00 | 43,350.00 | -1.14% | 3,118 |
| Jul 10, 2026 | 43,150.00 | 44,200.00 | 43,150.00 | 43,850.00 | 43,850.00 | 1.62% | 3,041 |
| Jul 9, 2026 | 42,550.00 | 43,400.00 | 42,250.00 | 43,150.00 | 43,150.00 | 0.58% | 3,406 |
| Jul 8, 2026 | 43,925.00 | 43,925.00 | 42,500.00 | 42,900.00 | 42,900.00 | -1.83% | 6,196 |
| Jul 7, 2026 | 44,300.00 | 44,700.00 | 43,200.00 | 43,700.00 | 43,700.00 | -1.35% | 3,002 |
| Jul 6, 2026 | 43,100.00 | 44,400.00 | 43,100.00 | 44,300.00 | 44,300.00 | 2.55% | 4,274 |
| Jul 3, 2026 | 42,350.00 | 43,250.00 | 41,700.00 | 43,200.00 | 43,200.00 | 1.29% | 3,428 |
| Jul 2, 2026 | 41,950.00 | 42,900.00 | 41,650.00 | 42,650.00 | 42,650.00 | 1.55% | 2,542 |
| Jul 1, 2026 | 41,800.00 | 42,850.00 | 41,500.00 | 42,000.00 | 42,000.00 | 0.48% | 1,998 |
| Jun 30, 2026 | 42,650.00 | 42,650.00 | 41,600.00 | 41,800.00 | 41,800.00 | -1.53% | 2,445 |
| Jun 29, 2026 | 39,750.00 | 42,550.00 | 39,750.00 | 42,450.00 | 42,450.00 | 6.52% | 5,375 |
| Jun 26, 2026 | 40,650.00 | 41,450.00 | 39,800.00 | 39,850.00 | 39,850.00 | -1.85% | 7,188 |
| Jun 25, 2026 | 41,050.00 | 41,850.00 | 40,600.00 | 40,600.00 | 40,600.00 | -1.81% | 4,127 |
| Jun 24, 2026 | 40,500.00 | 41,800.00 | 40,400.00 | 41,350.00 | 41,350.00 | 1.47% | 8,810 |
| Jun 23, 2026 | 40,800.00 | 41,450.00 | 40,550.00 | 40,750.00 | 40,750.00 | -0.12% | 6,540 |
| Jun 22, 2026 | 41,600.00 | 42,450.00 | 40,500.00 | 40,800.00 | 40,800.00 | -1.57% | 6,998 |
| Jun 19, 2026 | 41,900.00 | 41,900.00 | 40,750.00 | 41,450.00 | 41,450.00 | -1.54% | 5,799 |
| Jun 18, 2026 | 42,700.00 | 42,950.00 | 41,850.00 | 42,100.00 | 42,100.00 | -2.09% | 3,064 |
| Jun 17, 2026 | 43,100.00 | 43,350.00 | 42,700.00 | 43,000.00 | 43,000.00 | -0.23% | 2,258 |
| Jun 16, 2026 | 43,200.00 | 43,300.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.58% | 1,694 |
| Jun 15, 2026 | 44,100.00 | 44,100.00 | 42,750.00 | 42,850.00 | 42,850.00 | -1.15% | 5,712 |
| Jun 12, 2026 | 42,850.00 | 44,150.00 | 42,650.00 | 43,350.00 | 43,350.00 | 1.88% | 9,691 |
| Jun 11, 2026 | 41,900.00 | 42,550.00 | 41,450.00 | 42,550.00 | 42,550.00 | 1.43% | 10,156 |
| Jun 10, 2026 | 41,750.00 | 43,100.00 | 40,900.00 | 41,950.00 | 41,950.00 | -0.71% | 8,212 |
| Jun 9, 2026 | 40,800.00 | 43,350.00 | 40,800.00 | 42,250.00 | 42,250.00 | 3.55% | 11,159 |
| Jun 8, 2026 | 42,800.00 | 42,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | -5.34% | 6,108 |
| Jun 5, 2026 | 43,000.00 | 43,850.00 | 42,350.00 | 43,100.00 | 43,100.00 | - | 5,447 |
| Jun 4, 2026 | 43,500.00 | 44,450.00 | 42,450.00 | 43,100.00 | 43,100.00 | -0.92% | 5,247 |
| Jun 2, 2026 | 44,150.00 | 44,150.00 | 42,600.00 | 43,500.00 | 43,500.00 | -1.81% | 6,795 |
| Jun 1, 2026 | 44,250.00 | 44,650.00 | 43,600.00 | 44,300.00 | 44,300.00 | 0.11% | 8,660 |