SEMPIO COMPANY 007540
KRX · South Korea · Consumer Non-Durables
KRW 46,700.00+150.00 (+0.32%)
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 46,700.00 | +0.32% | KRW 46,500.00 | KRW 46,900.00 | KRW 46,250.00 | 6.32K |
| 2026-10-01 | KRW 46,550.00 | +0.76% | KRW 46,050.00 | KRW 46,550.00 | KRW 45,850.00 | 6.02K |
| 2026-09-30 | KRW 46,200.00 | -1.39% | KRW 46,550.00 | KRW 46,750.00 | KRW 46,000.00 | 11.33K |
| 2026-09-29 | KRW 46,850.00 | -1.16% | KRW 47,300.00 | KRW 47,400.00 | KRW 46,450.00 | 12.07K |
| 2026-09-28 | KRW 47,400.00 | 0.00% | KRW 47,450.00 | KRW 47,700.00 | KRW 46,800.00 | 14.52K |
| 2026-09-23 | KRW 47,400.00 | +0.85% | KRW 47,050.00 | KRW 47,950.00 | KRW 46,650.00 | 18.74K |
| 2026-09-22 | KRW 47,000.00 | -0.63% | KRW 47,300.00 | KRW 47,750.00 | KRW 46,200.00 | 24.42K |
| 2026-09-21 | KRW 47,300.00 | -0.42% | KRW 47,500.00 | KRW 48,400.00 | KRW 47,000.00 | 26.37K |
| 2026-09-18 | KRW 47,500.00 | -2.86% | KRW 48,900.00 | KRW 49,400.00 | KRW 47,000.00 | 53.21K |
| 2026-09-17 | KRW 48,900.00 | -0.81% | KRW 48,800.00 | KRW 50,800.00 | KRW 48,750.00 | 35.33K |
| 2026-09-16 | KRW 49,300.00 | -2.38% | KRW 50,700.00 | KRW 51,200.00 | KRW 49,300.00 | 37.62K |
| 2026-09-15 | KRW 50,500.00 | -5.08% | KRW 53,200.00 | KRW 55,100.00 | KRW 50,200.00 | 83.10K |
| 2026-09-14 | KRW 53,200.00 | -7.48% | KRW 57,000.00 | KRW 59,100.00 | KRW 52,300.00 | 155.05K |
| 2026-09-11 | KRW 57,500.00 | +3.23% | KRW 72,400.00 | KRW 72,400.00 | KRW 55,800.00 | 961.73K |
| 2026-09-10 | KRW 55,700.00 | +29.99% | KRW 55,700.00 | KRW 55,700.00 | KRW 55,700.00 | 44.52K |
| 2026-09-09 | KRW 42,850.00 | -0.23% | KRW 42,950.00 | KRW 43,300.00 | KRW 42,800.00 | 939 |
| 2026-09-08 | KRW 42,950.00 | -0.12% | KRW 43,300.00 | KRW 43,300.00 | KRW 42,900.00 | 1.08K |
| 2026-09-07 | KRW 43,000.00 | 0.00% | KRW 43,000.00 | KRW 43,800.00 | KRW 42,950.00 | 1.64K |
| 2026-09-04 | KRW 43,000.00 | +0.23% | KRW 42,900.00 | KRW 43,250.00 | KRW 42,500.00 | 2.06K |
| 2026-09-03 | KRW 42,900.00 | -1.04% | KRW 43,350.00 | KRW 43,350.00 | KRW 42,850.00 | 1.95K |
| 2026-09-02 | KRW 43,350.00 | -1.92% | KRW 43,900.00 | KRW 43,900.00 | KRW 43,350.00 | 1.79K |
| 2026-09-01 | KRW 44,200.00 | +0.68% | KRW 43,950.00 | KRW 44,200.00 | KRW 43,750.00 | 1.60K |
| 2026-08-31 | KRW 43,900.00 | -0.11% | KRW 43,950.00 | KRW 44,150.00 | KRW 43,150.00 | 2.13K |
| 2026-08-28 | KRW 43,950.00 | +0.80% | KRW 43,600.00 | KRW 44,250.00 | KRW 43,400.00 | 2.49K |
| 2026-08-27 | KRW 43,600.00 | -1.80% | KRW 44,650.00 | KRW 44,650.00 | KRW 43,600.00 | 2.94K |
| 2026-08-26 | KRW 44,400.00 | -0.78% | KRW 44,600.00 | KRW 45,450.00 | KRW 44,200.00 | 1.94K |
| 2026-08-25 | KRW 44,750.00 | +0.67% | KRW 44,450.00 | KRW 44,850.00 | KRW 43,500.00 | 3.03K |
| 2026-08-24 | KRW 44,450.00 | +0.79% | KRW 45,100.00 | KRW 45,100.00 | KRW 43,900.00 | 2.74K |
| 2026-08-21 | KRW 44,100.00 | -0.23% | KRW 44,200.00 | KRW 44,900.00 | KRW 43,650.00 | 1.65K |
| 2026-08-20 | KRW 44,200.00 | -0.11% | KRW 44,050.00 | KRW 44,650.00 | KRW 43,900.00 | 2.20K |
| 2026-08-19 | KRW 44,250.00 | -1.01% | KRW 44,700.00 | KRW 44,700.00 | KRW 43,700.00 | 3.12K |
| 2026-08-18 | KRW 44,700.00 | -2.51% | KRW 45,450.00 | KRW 45,550.00 | KRW 44,300.00 | 2.24K |
| 2026-08-14 | KRW 45,850.00 | +2.80% | KRW 45,450.00 | KRW 46,150.00 | KRW 44,700.00 | 9.33K |
| 2026-08-13 | KRW 44,600.00 | -1.22% | KRW 45,150.00 | KRW 45,450.00 | KRW 44,500.00 | 2.77K |
| 2026-08-12 | KRW 45,150.00 | -1.95% | KRW 46,050.00 | KRW 46,650.00 | KRW 45,100.00 | 5.33K |
| 2026-08-11 | KRW 46,050.00 | +0.77% | KRW 45,700.00 | KRW 46,600.00 | KRW 45,700.00 | 3.48K |
| 2026-08-10 | KRW 45,700.00 | +2.12% | KRW 44,750.00 | KRW 46,000.00 | KRW 44,150.00 | 5.01K |
| 2026-08-07 | KRW 44,750.00 | +2.05% | KRW 43,850.00 | KRW 45,450.00 | KRW 43,300.00 | 4.08K |
| 2026-08-06 | KRW 43,850.00 | -0.79% | KRW 44,250.00 | KRW 44,500.00 | KRW 43,750.00 | 1.98K |
| 2026-08-05 | KRW 44,200.00 | +0.34% | KRW 44,050.00 | KRW 44,800.00 | KRW 43,650.00 | 3.68K |
| 2026-08-04 | KRW 44,050.00 | +1.73% | KRW 45,050.00 | KRW 45,050.00 | KRW 42,500.00 | 5.09K |
| 2026-08-03 | KRW 43,300.00 | -0.23% | KRW 43,400.00 | KRW 43,850.00 | KRW 43,100.00 | 1.07K |
| 2026-07-31 | KRW 43,400.00 | +1.28% | KRW 42,900.00 | KRW 44,500.00 | KRW 42,700.00 | 4.85K |
| 2026-07-30 | KRW 42,850.00 | 0.00% | KRW 41,750.00 | KRW 43,800.00 | KRW 41,750.00 | 6.41K |
| 2026-07-29 | KRW 42,850.00 | -0.35% | KRW 42,700.00 | KRW 44,200.00 | KRW 41,800.00 | 8.75K |
| 2026-07-28 | KRW 43,000.00 | -2.16% | KRW 43,950.00 | KRW 43,950.00 | KRW 42,500.00 | 5.15K |
| 2026-07-27 | KRW 43,950.00 | +1.62% | KRW 43,700.00 | KRW 44,300.00 | KRW 43,350.00 | 2.11K |
| 2026-07-24 | KRW 43,250.00 | +0.58% | KRW 43,000.00 | KRW 43,900.00 | KRW 42,500.00 | 4.08K |
| 2026-07-23 | KRW 43,000.00 | +2.26% | KRW 42,300.00 | KRW 43,150.00 | KRW 42,200.00 | 2.90K |
| 2026-07-22 | KRW 42,050.00 | +0.12% | KRW 42,500.00 | KRW 42,900.00 | KRW 41,950.00 | 4.11K |
| 2026-07-21 | KRW 42,000.00 | -0.47% | KRW 43,700.00 | KRW 43,700.00 | KRW 41,750.00 | 4.33K |
| 2026-07-20 | KRW 42,200.00 | -1.52% | KRW 42,800.00 | KRW 43,750.00 | KRW 41,900.00 | 6.94K |
| 2026-07-16 | KRW 42,850.00 | -1.49% | KRW 43,950.00 | KRW 46,500.00 | KRW 42,850.00 | 34.36K |
| 2026-07-15 | KRW 43,500.00 | +1.52% | KRW 42,850.00 | KRW 44,450.00 | KRW 42,850.00 | 10.63K |
| 2026-07-14 | KRW 42,850.00 | -1.15% | KRW 43,400.00 | KRW 43,400.00 | KRW 42,200.00 | 4.92K |
| 2026-07-13 | KRW 43,350.00 | -1.14% | KRW 43,850.00 | KRW 44,750.00 | KRW 42,800.00 | 3.12K |
| 2026-07-10 | KRW 43,850.00 | +1.62% | KRW 43,150.00 | KRW 44,200.00 | KRW 43,150.00 | 3.04K |
| 2026-07-09 | KRW 43,150.00 | +0.58% | KRW 42,550.00 | KRW 43,400.00 | KRW 42,250.00 | 3.41K |
| 2026-07-08 | KRW 42,900.00 | -1.83% | KRW 43,925.00 | KRW 43,925.00 | KRW 42,500.00 | 6.20K |
| 2026-07-07 | KRW 43,700.00 | -1.35% | KRW 44,300.00 | KRW 44,700.00 | KRW 43,200.00 | 3.00K |
| 2026-07-06 | KRW 44,300.00 | +2.55% | KRW 43,100.00 | KRW 44,400.00 | KRW 43,100.00 | 4.27K |
| 2026-07-03 | KRW 43,200.00 | +1.29% | KRW 42,350.00 | KRW 43,250.00 | KRW 41,700.00 | 3.45K |
| 2026-07-02 | KRW 42,650.00 | +1.55% | KRW 41,950.00 | KRW 42,900.00 | KRW 41,650.00 | 2.54K |
| 2026-07-01 | KRW 42,000.00 | +0.48% | KRW 41,800.00 | KRW 42,850.00 | KRW 41,500.00 | 2.00K |
| 2026-06-30 | KRW 41,800.00 | -1.53% | KRW 42,650.00 | KRW 42,650.00 | KRW 41,600.00 | 2.45K |
| 2026-06-29 | KRW 42,450.00 | +6.52% | KRW 39,750.00 | KRW 42,550.00 | KRW 39,750.00 | 5.38K |
| 2026-06-26 | KRW 39,850.00 | -1.85% | KRW 40,650.00 | KRW 41,450.00 | KRW 39,800.00 | 7.19K |
| 2026-06-25 | KRW 40,600.00 | -1.81% | KRW 41,050.00 | KRW 41,850.00 | KRW 40,600.00 | 4.13K |
| 2026-06-24 | KRW 41,350.00 | +1.47% | KRW 40,500.00 | KRW 41,800.00 | KRW 40,400.00 | 8.81K |
| 2026-06-23 | KRW 40,750.00 | -0.12% | KRW 40,800.00 | KRW 41,450.00 | KRW 40,550.00 | 6.54K |
| 2026-06-22 | KRW 40,800.00 | -1.57% | KRW 41,600.00 | KRW 42,450.00 | KRW 40,500.00 | 7.00K |
| 2026-06-19 | KRW 41,450.00 | -1.54% | KRW 41,900.00 | KRW 41,900.00 | KRW 40,750.00 | 5.80K |
| 2026-06-18 | KRW 42,100.00 | -2.09% | KRW 42,700.00 | KRW 42,950.00 | KRW 41,850.00 | 3.06K |
| 2026-06-17 | KRW 43,000.00 | -0.23% | KRW 43,100.00 | KRW 43,350.00 | KRW 42,700.00 | 2.26K |
| 2026-06-16 | KRW 43,100.00 | +0.58% | KRW 43,200.00 | KRW 43,300.00 | KRW 42,700.00 | 1.69K |
| 2026-06-15 | KRW 42,850.00 | -1.15% | KRW 44,100.00 | KRW 44,100.00 | KRW 42,750.00 | 5.71K |
| 2026-06-12 | KRW 43,350.00 | +1.88% | KRW 42,850.00 | KRW 44,150.00 | KRW 42,650.00 | 9.70K |
| 2026-06-11 | KRW 42,550.00 | +1.43% | KRW 41,900.00 | KRW 42,550.00 | KRW 41,450.00 | 10.16K |
| 2026-06-10 | KRW 41,950.00 | -0.71% | KRW 41,750.00 | KRW 43,100.00 | KRW 40,900.00 | 8.21K |
| 2026-06-09 | KRW 42,250.00 | +3.55% | KRW 40,800.00 | KRW 43,350.00 | KRW 40,800.00 | 11.17K |
| 2026-06-08 | KRW 40,800.00 | -5.34% | KRW 42,800.00 | KRW 42,800.00 | KRW 40,800.00 | 6.11K |
| 2026-06-05 | KRW 43,100.00 | 0.00% | KRW 43,000.00 | KRW 43,850.00 | KRW 42,350.00 | 5.45K |
| 2026-06-04 | KRW 43,100.00 | -0.92% | KRW 43,500.00 | KRW 44,450.00 | KRW 42,450.00 | 5.25K |
| 2026-06-02 | KRW 43,500.00 | -1.81% | KRW 44,150.00 | KRW 44,150.00 | KRW 42,600.00 | 6.80K |
| 2026-06-01 | KRW 44,300.00 | +0.11% | KRW 44,250.00 | KRW 44,650.00 | KRW 43,600.00 | 8.66K |
| 2026-05-29 | KRW 44,250.00 | -2.85% | KRW 45,900.00 | KRW 45,900.00 | KRW 44,100.00 | 2.97K |
| 2026-05-28 | KRW 45,550.00 | +1.00% | KRW 45,000.00 | KRW 45,550.00 | KRW 44,150.00 | 4.99K |
| 2026-05-27 | KRW 45,100.00 | -2.49% | KRW 46,300.00 | KRW 46,400.00 | KRW 45,000.00 | 6.46K |
| 2026-05-26 | KRW 46,250.00 | -2.73% | KRW 47,650.00 | KRW 48,000.00 | KRW 46,250.00 | 6.91K |
| 2026-05-22 | KRW 47,550.00 | +1.17% | KRW 47,000.00 | KRW 47,850.00 | KRW 46,900.00 | 3.44K |