SEMI Total Solution INC 0017J0
KRX · South Korea · Electronic Technology
KRW 3,235.00+125.00 (+4.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,235.00 | +4.02% | KRW 3,160.00 | KRW 3,385.00 | KRW 2,980.00 | 2.99M |
| 2026-10-01 | KRW 3,110.00 | +22.92% | KRW 2,535.00 | KRW 3,140.00 | KRW 2,505.00 | 4.79M |
| 2026-09-30 | KRW 2,530.00 | +0.80% | KRW 2,525.00 | KRW 2,610.00 | KRW 2,515.00 | 209.07K |
| 2026-09-29 | KRW 2,510.00 | -1.76% | KRW 2,555.00 | KRW 2,585.00 | KRW 2,475.00 | 212.70K |
| 2026-09-28 | KRW 2,555.00 | +1.59% | KRW 2,515.00 | KRW 2,605.00 | KRW 2,480.00 | 218.20K |
| 2026-09-23 | KRW 2,515.00 | -0.20% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,500.00 | 145.33K |
| 2026-09-22 | KRW 2,520.00 | -0.40% | KRW 2,560.00 | KRW 2,675.00 | KRW 2,515.00 | 268.40K |
| 2026-09-21 | KRW 2,530.00 | -1.94% | KRW 2,585.00 | KRW 2,610.00 | KRW 2,515.00 | 239.93K |
| 2026-09-18 | KRW 2,580.00 | 0.00% | KRW 2,635.00 | KRW 2,700.00 | KRW 2,575.00 | 157.49K |
| 2026-09-17 | KRW 2,580.00 | +0.19% | KRW 2,585.00 | KRW 2,635.00 | KRW 2,570.00 | 99.44K |
| 2026-09-16 | KRW 2,575.00 | +0.19% | KRW 2,545.00 | KRW 2,610.00 | KRW 2,530.00 | 114.64K |
| 2026-09-15 | KRW 2,570.00 | -0.19% | KRW 2,570.00 | KRW 2,665.00 | KRW 2,500.00 | 205.10K |
| 2026-09-14 | KRW 2,575.00 | -3.38% | KRW 2,640.00 | KRW 2,640.00 | KRW 2,545.00 | 213.16K |
| 2026-09-11 | KRW 2,665.00 | +2.11% | KRW 2,600.00 | KRW 2,780.00 | KRW 2,540.00 | 371.54K |
| 2026-09-10 | KRW 2,610.00 | +0.19% | KRW 2,590.00 | KRW 2,625.00 | KRW 2,505.00 | 170.70K |
| 2026-09-09 | KRW 2,605.00 | +0.58% | KRW 2,590.00 | KRW 2,695.00 | KRW 2,585.00 | 155.91K |
| 2026-09-08 | KRW 2,590.00 | +1.37% | KRW 2,580.00 | KRW 2,760.00 | KRW 2,545.00 | 565.58K |
| 2026-09-07 | KRW 2,555.00 | +0.39% | KRW 2,585.00 | KRW 2,670.00 | KRW 2,545.00 | 228.45K |
| 2026-09-04 | KRW 2,545.00 | +0.20% | KRW 2,550.00 | KRW 2,610.00 | KRW 2,515.00 | 161.62K |
| 2026-09-03 | KRW 2,540.00 | -4.15% | KRW 2,710.00 | KRW 2,730.00 | KRW 2,500.00 | 247.72K |
| 2026-09-02 | KRW 2,650.00 | -1.67% | KRW 2,645.00 | KRW 2,730.00 | KRW 2,585.00 | 128.88K |
| 2026-09-01 | KRW 2,695.00 | -0.37% | KRW 2,700.00 | KRW 2,795.00 | KRW 2,665.00 | 157.87K |
| 2026-08-31 | KRW 2,705.00 | +1.12% | KRW 2,600.00 | KRW 2,810.00 | KRW 2,520.00 | 331.96K |
| 2026-08-28 | KRW 2,675.00 | +0.38% | KRW 2,665.00 | KRW 2,725.00 | KRW 2,605.00 | 144.88K |
| 2026-08-27 | KRW 2,665.00 | +1.52% | KRW 2,650.00 | KRW 2,740.00 | KRW 2,615.00 | 157.11K |
| 2026-08-26 | KRW 2,625.00 | -3.31% | KRW 2,715.00 | KRW 2,750.00 | KRW 2,600.00 | 236.55K |
| 2026-08-25 | KRW 2,715.00 | +2.45% | KRW 2,645.00 | KRW 2,720.00 | KRW 2,510.00 | 207.35K |
| 2026-08-24 | KRW 2,650.00 | -2.39% | KRW 2,745.00 | KRW 2,800.00 | KRW 2,610.00 | 159.76K |
| 2026-08-21 | KRW 2,715.00 | -6.38% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,670.00 | 400.17K |
| 2026-08-20 | KRW 2,900.00 | +2.47% | KRW 2,835.00 | KRW 3,150.00 | KRW 2,805.00 | 711.05K |
| 2026-08-19 | KRW 2,830.00 | -3.90% | KRW 2,815.00 | KRW 2,915.00 | KRW 2,780.00 | 254.38K |
| 2026-08-18 | KRW 2,945.00 | -4.38% | KRW 3,090.00 | KRW 3,105.00 | KRW 2,920.00 | 378.09K |
| 2026-08-14 | KRW 3,080.00 | -4.94% | KRW 3,300.00 | KRW 3,340.00 | KRW 3,020.00 | 601.94K |
| 2026-08-13 | KRW 3,240.00 | +3.51% | KRW 3,215.00 | KRW 3,340.00 | KRW 3,160.00 | 728.16K |
| 2026-08-12 | KRW 3,130.00 | -4.86% | KRW 3,150.00 | KRW 3,200.00 | KRW 2,990.00 | 1.23M |
| 2026-08-11 | KRW 3,290.00 | +7.69% | KRW 3,045.00 | KRW 3,295.00 | KRW 3,005.00 | 832.93K |
| 2026-08-10 | KRW 3,055.00 | -1.77% | KRW 3,115.00 | KRW 3,175.00 | KRW 2,900.00 | 1.18M |
| 2026-08-07 | KRW 3,110.00 | -2.81% | KRW 3,205.00 | KRW 3,295.00 | KRW 3,095.00 | 364.66K |
| 2026-08-06 | KRW 3,200.00 | +0.16% | KRW 3,160.00 | KRW 3,270.00 | KRW 3,030.00 | 430.65K |
| 2026-08-05 | KRW 3,195.00 | +7.94% | KRW 3,140.00 | KRW 3,380.00 | KRW 3,045.00 | 951.73K |
| 2026-08-04 | KRW 2,960.00 | +5.71% | KRW 2,800.00 | KRW 2,985.00 | KRW 2,790.00 | 383.81K |
| 2026-08-03 | KRW 2,800.00 | +3.90% | KRW 2,610.00 | KRW 2,930.00 | KRW 2,560.00 | 591.89K |
| 2026-07-31 | KRW 2,695.00 | +14.68% | KRW 2,640.00 | KRW 2,755.00 | KRW 2,555.00 | 625.69K |
| 2026-07-30 | KRW 2,350.00 | -3.29% | KRW 2,400.00 | KRW 2,485.00 | KRW 2,280.00 | 504.95K |
| 2026-07-29 | KRW 2,430.00 | -10.83% | KRW 2,735.00 | KRW 2,795.00 | KRW 2,260.00 | 882.29K |
| 2026-07-28 | KRW 2,725.00 | -14.04% | KRW 3,020.00 | KRW 3,075.00 | KRW 2,670.00 | 659.27K |
| 2026-07-27 | KRW 3,170.00 | +9.31% | KRW 2,975.00 | KRW 3,265.00 | KRW 2,890.00 | 706.65K |
| 2026-07-24 | KRW 2,900.00 | -8.95% | KRW 3,170.00 | KRW 3,170.00 | KRW 2,900.00 | 457.55K |
| 2026-07-23 | KRW 3,185.00 | +3.41% | KRW 3,120.00 | KRW 3,250.00 | KRW 3,025.00 | 435.20K |
| 2026-07-22 | KRW 3,080.00 | +3.18% | KRW 3,070.00 | KRW 3,285.00 | KRW 3,050.00 | 680.38K |
| 2026-07-21 | KRW 2,985.00 | +1.19% | KRW 3,010.00 | KRW 3,025.00 | KRW 2,880.00 | 473.83K |
| 2026-07-20 | KRW 2,950.00 | -1.34% | KRW 2,920.00 | KRW 3,050.00 | KRW 2,830.00 | 379.29K |
| 2026-07-16 | KRW 2,990.00 | -7.14% | KRW 3,035.00 | KRW 3,080.00 | KRW 2,850.00 | 740.02K |
| 2026-07-15 | KRW 3,220.00 | +4.04% | KRW 3,305.00 | KRW 3,400.00 | KRW 3,195.00 | 896.67K |
| 2026-07-14 | KRW 3,095.00 | -2.83% | KRW 3,165.00 | KRW 3,265.00 | KRW 2,880.00 | 1.21M |
| 2026-07-13 | KRW 3,185.00 | -12.26% | KRW 3,620.00 | KRW 3,740.00 | KRW 3,120.00 | 1.26M |
| 2026-07-10 | KRW 3,630.00 | +2.98% | KRW 3,540.00 | KRW 3,800.00 | KRW 3,425.00 | 1.87M |
| 2026-07-09 | KRW 3,525.00 | -5.62% | KRW 3,845.00 | KRW 3,900.00 | KRW 3,380.00 | 1.32M |
| 2026-07-08 | KRW 3,735.00 | -5.92% | KRW 3,820.00 | KRW 4,000.00 | KRW 3,620.00 | 1.07M |
| 2026-07-07 | KRW 3,970.00 | -5.92% | KRW 4,160.00 | KRW 4,280.00 | KRW 3,905.00 | 885.30K |
| 2026-07-06 | KRW 4,220.00 | -5.80% | KRW 4,480.00 | KRW 4,575.00 | KRW 4,110.00 | 1.16M |
| 2026-07-03 | KRW 4,480.00 | +13.13% | KRW 3,975.00 | KRW 4,570.00 | KRW 3,925.00 | 4.26M |
| 2026-07-02 | KRW 3,960.00 | -8.86% | KRW 4,070.00 | KRW 4,190.00 | KRW 3,905.00 | 978.19K |
| 2026-07-01 | KRW 4,345.00 | -4.61% | KRW 4,710.00 | KRW 4,985.00 | KRW 4,200.00 | 2.34M |
| 2026-06-30 | KRW 4,555.00 | +7.81% | KRW 4,340.00 | KRW 4,855.00 | KRW 4,280.00 | 3.49M |
| 2026-06-29 | KRW 4,225.00 | +2.92% | KRW 4,010.00 | KRW 4,500.00 | KRW 3,975.00 | 2.52M |
| 2026-06-26 | KRW 4,105.00 | -16.05% | KRW 5,050.00 | KRW 5,370.00 | KRW 4,080.00 | 8.73M |
| 2026-06-25 | KRW 4,890.00 | +29.88% | KRW 3,950.00 | KRW 4,890.00 | KRW 3,920.00 | 10.54M |
| 2026-06-24 | KRW 3,765.00 | -0.53% | KRW 3,815.00 | KRW 4,050.00 | KRW 3,520.00 | 1.68M |
| 2026-06-23 | KRW 3,785.00 | -14.37% | KRW 4,380.00 | KRW 4,415.00 | KRW 3,760.00 | 2.10M |
| 2026-06-22 | KRW 4,420.00 | -4.33% | KRW 4,485.00 | KRW 4,965.00 | KRW 4,135.00 | 2.31M |
| 2026-06-19 | KRW 4,620.00 | -1.70% | KRW 4,700.00 | KRW 5,430.00 | KRW 4,405.00 | 6.31M |
| 2026-06-18 | KRW 4,700.00 | -18.83% | KRW 5,830.00 | KRW 5,880.00 | KRW 4,700.00 | 4.92M |
| 2026-06-17 | KRW 5,790.00 | +1.94% | KRW 5,460.00 | KRW 6,420.00 | KRW 5,410.00 | 7.87M |
| 2026-06-16 | KRW 5,680.00 | -13.02% | KRW 7,000.00 | KRW 7,640.00 | KRW 5,470.00 | 22.49M |
| 2026-06-15 | KRW 6,530.00 | +29.82% | KRW 5,340.00 | KRW 6,530.00 | KRW 5,050.00 | 9.39M |
| 2026-06-12 | KRW 5,030.00 | +29.97% | KRW 4,100.00 | KRW 5,030.00 | KRW 4,015.00 | 12.68M |
| 2026-06-11 | KRW 3,870.00 | — | KRW 4,670.00 | KRW 4,740.00 | KRW 3,810.00 | 14.72M |