Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 47,000
-300 (-0.63%)
Sep 22, 2026, 3:30 PM KST
Sempio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47,300.00 | 47,750.00 | 46,200.00 | 47,000.00 | 47,000.00 | -0.63% | 22,621 |
| Sep 21, 2026 | 47,500.00 | 48,400.00 | 47,000.00 | 47,300.00 | 47,300.00 | -0.42% | 22,714 |
| 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 |
| Aug 18, 2026 | 45,450.00 | 45,550.00 | 44,300.00 | 44,700.00 | 44,700.00 | -2.51% | 2,235 |
| Aug 14, 2026 | 45,450.00 | 46,150.00 | 44,700.00 | 45,850.00 | 45,850.00 | 2.80% | 9,331 |
| Aug 13, 2026 | 45,150.00 | 45,450.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.22% | 2,773 |
| Aug 12, 2026 | 46,050.00 | 46,650.00 | 45,100.00 | 45,150.00 | 45,150.00 | -1.95% | 5,332 |
| 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% | 5,006 |
| Aug 7, 2026 | 43,850.00 | 45,450.00 | 43,300.00 | 44,750.00 | 44,750.00 | 2.05% | 4,078 |
| 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% | 3,675 |
| Aug 4, 2026 | 45,050.00 | 45,050.00 | 42,500.00 | 44,050.00 | 44,050.00 | 1.73% | 5,091 |
| Aug 3, 2026 | 43,400.00 | 43,850.00 | 43,100.00 | 43,300.00 | 43,300.00 | -0.23% | 1,068 |
| 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% | 8,750 |
| 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% | 34,359 |
| Jul 15, 2026 | 42,850.00 | 44,450.00 | 42,850.00 | 43,500.00 | 43,500.00 | 1.52% | 10,626 |
| Jul 14, 2026 | 43,400.00 | 43,400.00 | 42,200.00 | 42,850.00 | 42,850.00 | -1.15% | 4,920 |
| Jul 13, 2026 | 43,850.00 | 44,750.00 | 42,800.00 | 43,350.00 | 43,350.00 | -1.14% | 3,118 |