Sempio Company (KRX:007540)
South Korea · Delayed Price · Currency is KRW 42,250
+1,450 (3.55%)
Jun 9, 2026, 3:30 PM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 45,900.00 | 45,900.00 | 44,100.00 | 44,250.00 | 44,250.00 | -2.85% | 2,963 |
| May 28, 2026 | 45,000.00 | 45,550.00 | 44,150.00 | 45,550.00 | 45,550.00 | 1.00% | 4,975 |
| May 27, 2026 | 46,300.00 | 46,400.00 | 45,000.00 | 45,100.00 | 45,100.00 | -2.49% | 6,459 |
| May 26, 2026 | 47,650.00 | 48,000.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.73% | 6,908 |
| May 22, 2026 | 47,000.00 | 47,850.00 | 46,900.00 | 47,550.00 | 47,550.00 | 1.17% | 3,433 |
| May 21, 2026 | 46,400.00 | 47,650.00 | 46,400.00 | 47,000.00 | 47,000.00 | 1.51% | 5,693 |
| May 20, 2026 | 47,800.00 | 47,800.00 | 46,300.00 | 46,300.00 | 46,300.00 | -3.34% | 9,694 |
| May 19, 2026 | 48,100.00 | 49,000.00 | 47,550.00 | 47,900.00 | 47,900.00 | -0.42% | 6,754 |
| 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 |