Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 55,600
+12,800 (29.91%)
Nov 2, 2026, 3:30 PM KST
Sempio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 29.91% | 32,187 |
| Oct 30, 2026 | 43,300.00 | 43,900.00 | 42,600.00 | 42,800.00 | 42,800.00 | -1.27% | 8,770 |
| Oct 29, 2026 | 43,950.00 | 43,950.00 | 42,750.00 | 43,350.00 | 43,350.00 | -1.37% | 9,722 |
| Oct 28, 2026 | 43,350.00 | 44,250.00 | 43,250.00 | 43,950.00 | 43,950.00 | 1.50% | 11,266 |
| Oct 27, 2026 | 43,450.00 | 43,650.00 | 43,000.00 | 43,300.00 | 43,300.00 | 1.41% | 6,423 |
| Oct 26, 2026 | 43,250.00 | 43,700.00 | 42,550.00 | 42,700.00 | 42,700.00 | -2.51% | 7,326 |
| Oct 23, 2026 | 44,500.00 | 44,500.00 | 43,700.00 | 43,800.00 | 43,800.00 | -2.12% | 7,665 |
| Oct 22, 2026 | 45,400.00 | 45,400.00 | 44,350.00 | 44,750.00 | 44,750.00 | -0.44% | 4,837 |
| Oct 21, 2026 | 44,750.00 | 45,350.00 | 44,350.00 | 44,950.00 | 44,950.00 | -0.11% | 7,503 |
| Oct 20, 2026 | 45,250.00 | 46,450.00 | 44,550.00 | 45,000.00 | 45,000.00 | -1.32% | 6,590 |
| Oct 19, 2026 | 44,500.00 | 45,600.00 | 44,450.00 | 45,600.00 | 45,600.00 | 1.22% | 5,135 |
| Oct 16, 2026 | 44,050.00 | 45,500.00 | 43,850.00 | 45,050.00 | 45,050.00 | 2.04% | 9,293 |
| Oct 15, 2026 | 43,850.00 | 44,550.00 | 43,350.00 | 44,150.00 | 44,150.00 | -1.23% | 13,196 |
| Oct 14, 2026 | 44,100.00 | 46,050.00 | 44,100.00 | 44,700.00 | 44,700.00 | - | 16,291 |
| Oct 13, 2026 | 45,050.00 | 45,450.00 | 43,800.00 | 44,700.00 | 44,700.00 | -3.04% | 24,296 |
| Oct 12, 2026 | 46,850.00 | 46,950.00 | 45,200.00 | 46,100.00 | 46,100.00 | -1.60% | 12,637 |
| Oct 8, 2026 | 46,950.00 | 47,100.00 | 46,250.00 | 46,850.00 | 46,850.00 | -0.32% | 7,492 |
| Oct 7, 2026 | 46,500.00 | 47,450.00 | 46,000.00 | 47,000.00 | 47,000.00 | 0.97% | 9,408 |
| Oct 6, 2026 | 46,700.00 | 46,800.00 | 46,000.00 | 46,550.00 | 46,550.00 | -0.32% | 8,076 |
| Oct 2, 2026 | 46,500.00 | 46,900.00 | 46,250.00 | 46,700.00 | 46,700.00 | 0.32% | 7,496 |
| Oct 1, 2026 | 46,050.00 | 46,550.00 | 45,850.00 | 46,550.00 | 46,550.00 | 0.76% | 6,019 |
| Sep 30, 2026 | 46,550.00 | 46,750.00 | 46,000.00 | 46,200.00 | 46,200.00 | -1.39% | 11,330 |
| Sep 29, 2026 | 47,300.00 | 47,400.00 | 46,450.00 | 46,850.00 | 46,850.00 | -1.16% | 12,066 |
| Sep 28, 2026 | 47,450.00 | 47,700.00 | 46,800.00 | 47,400.00 | 47,400.00 | - | 14,522 |
| Sep 23, 2026 | 47,050.00 | 47,950.00 | 46,650.00 | 47,400.00 | 47,400.00 | 0.85% | 18,741 |
| Sep 22, 2026 | 47,300.00 | 47,750.00 | 46,200.00 | 47,000.00 | 47,000.00 | -0.63% | 24,417 |
| Sep 21, 2026 | 47,500.00 | 48,400.00 | 47,000.00 | 47,300.00 | 47,300.00 | -0.42% | 26,368 |
| Sep 18, 2026 | 48,900.00 | 49,400.00 | 47,000.00 | 47,500.00 | 47,500.00 | -2.86% | 53,211 |
| Sep 17, 2026 | 48,800.00 | 50,800.00 | 48,750.00 | 48,900.00 | 48,900.00 | -0.81% | 35,329 |
| Sep 16, 2026 | 50,700.00 | 51,200.00 | 49,300.00 | 49,300.00 | 49,300.00 | -2.38% | 37,618 |
| Sep 15, 2026 | 53,200.00 | 55,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | -5.08% | 71,914 |
| Sep 14, 2026 | 57,000.00 | 59,100.00 | 52,300.00 | 53,200.00 | 53,200.00 | -7.48% | 155,047 |
| Sep 11, 2026 | 72,400.00 | 72,400.00 | 55,800.00 | 57,500.00 | 57,500.00 | 3.23% | 961,727 |
| Sep 10, 2026 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 29.99% | 44,524 |
| Sep 9, 2026 | 42,950.00 | 43,300.00 | 42,800.00 | 42,850.00 | 42,850.00 | -0.23% | 939 |
| Sep 8, 2026 | 43,300.00 | 43,300.00 | 42,900.00 | 42,950.00 | 42,950.00 | -0.12% | 1,076 |
| Sep 7, 2026 | 43,000.00 | 43,800.00 | 42,950.00 | 43,000.00 | 43,000.00 | - | 1,643 |
| Sep 4, 2026 | 42,900.00 | 43,250.00 | 42,500.00 | 43,000.00 | 43,000.00 | 0.23% | 2,062 |
| Sep 3, 2026 | 43,350.00 | 43,350.00 | 42,850.00 | 42,900.00 | 42,900.00 | -1.04% | 1,946 |
| Sep 2, 2026 | 43,900.00 | 43,900.00 | 43,350.00 | 43,350.00 | 43,350.00 | -1.92% | 1,794 |
| Sep 1, 2026 | 43,950.00 | 44,200.00 | 43,750.00 | 44,200.00 | 44,200.00 | 0.68% | 1,598 |
| Aug 31, 2026 | 43,950.00 | 44,150.00 | 43,150.00 | 43,900.00 | 43,900.00 | -0.11% | 2,130 |
| Aug 28, 2026 | 43,600.00 | 44,250.00 | 43,400.00 | 43,950.00 | 43,950.00 | 0.80% | 2,493 |
| Aug 27, 2026 | 44,650.00 | 44,650.00 | 43,600.00 | 43,600.00 | 43,600.00 | -1.80% | 2,936 |
| Aug 26, 2026 | 44,600.00 | 45,450.00 | 44,200.00 | 44,400.00 | 44,400.00 | -0.78% | 1,936 |
| Aug 25, 2026 | 44,450.00 | 44,850.00 | 43,500.00 | 44,750.00 | 44,750.00 | 0.67% | 3,031 |
| Aug 24, 2026 | 45,100.00 | 45,100.00 | 43,900.00 | 44,450.00 | 44,450.00 | 0.79% | 2,744 |
| Aug 21, 2026 | 44,200.00 | 44,900.00 | 43,650.00 | 44,100.00 | 44,100.00 | -0.23% | 1,649 |
| Aug 20, 2026 | 44,050.00 | 44,650.00 | 43,900.00 | 44,200.00 | 44,200.00 | -0.11% | 2,195 |
| Aug 19, 2026 | 44,700.00 | 44,700.00 | 43,700.00 | 44,250.00 | 44,250.00 | -1.01% | 3,118 |