SEMCNS Co., Ltd. 252990
KRX · South Korea · Producer Manufacturing
KRW 20,150.00+410.00 (+2.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20,150.00 | +2.08% | KRW 19,750.00 | KRW 20,750.00 | KRW 19,610.00 | 798.85K |
| 2026-09-30 | KRW 19,740.00 | -1.05% | KRW 20,000.00 | KRW 20,350.00 | KRW 19,370.00 | 516.67K |
| 2026-09-29 | KRW 19,950.00 | +7.55% | KRW 18,480.00 | KRW 20,150.00 | KRW 18,220.00 | 1.14M |
| 2026-09-28 | KRW 18,550.00 | +3.46% | KRW 18,060.00 | KRW 19,000.00 |
| KRW 17,900.00 |
| 766.49K |
| 2026-09-23 | KRW 17,930.00 | +3.22% | KRW 17,480.00 | KRW 18,460.00 | KRW 17,320.00 | 637.24K |
| 2026-09-22 | KRW 17,370.00 | -3.98% | KRW 18,300.00 | KRW 18,300.00 | KRW 17,110.00 | 697.49K |
| 2026-09-21 | KRW 18,090.00 | +4.45% | KRW 17,380.00 | KRW 18,390.00 | KRW 17,380.00 | 841.43K |
| 2026-09-18 | KRW 17,320.00 | +3.34% | KRW 16,950.00 | KRW 17,800.00 | KRW 16,870.00 | 668.81K |
| 2026-09-17 | KRW 16,760.00 | +0.96% | KRW 16,700.00 | KRW 17,240.00 | KRW 16,380.00 | 561.87K |
| 2026-09-16 | KRW 16,600.00 | +1.78% | KRW 16,270.00 | KRW 16,850.00 | KRW 15,810.00 | 691.58K |
| 2026-09-15 | KRW 16,310.00 | -1.69% | KRW 16,160.00 | KRW 17,170.00 | KRW 16,040.00 | 877.21K |
| 2026-09-14 | KRW 16,590.00 | +5.13% | KRW 15,620.00 | KRW 17,250.00 | KRW 15,140.00 | 1.62M |
| 2026-09-11 | KRW 15,780.00 | +13.12% | KRW 13,630.00 | KRW 16,150.00 | KRW 13,510.00 | 1.89M |
| 2026-09-10 | KRW 13,950.00 | +4.65% | KRW 13,200.00 | KRW 14,140.00 | KRW 13,120.00 | 999.36K |
| 2026-09-09 | KRW 13,330.00 | +4.71% | KRW 12,760.00 | KRW 13,590.00 | KRW 12,750.00 | 538.74K |
| 2026-09-08 | KRW 12,730.00 | -2.23% | KRW 13,160.00 | KRW 13,160.00 | KRW 12,640.00 | 482.79K |
| 2026-09-07 | KRW 13,020.00 | -4.69% | KRW 14,290.00 | KRW 14,380.00 | KRW 12,810.00 | 738.82K |
| 2026-09-04 | KRW 13,660.00 | +4.75% | KRW 13,150.00 | KRW 13,920.00 | KRW 12,890.00 | 510.11K |
| 2026-09-03 | KRW 13,040.00 | -3.62% | KRW 13,530.00 | KRW 13,630.00 | KRW 12,800.00 | 415.53K |
| 2026-09-02 | KRW 13,530.00 | +4.97% | KRW 12,410.00 | KRW 13,780.00 | KRW 12,290.00 | 662.46K |
| 2026-09-01 | KRW 12,890.00 | -0.08% | KRW 12,750.00 | KRW 13,550.00 | KRW 12,390.00 | 580.82K |
| 2026-08-31 | KRW 12,900.00 | -7.13% | KRW 13,420.00 | KRW 13,420.00 | KRW 12,330.00 | 613.98K |
| 2026-08-28 | KRW 13,890.00 | +4.20% | KRW 13,400.00 | KRW 14,300.00 | KRW 13,190.00 | 197.88K |
| 2026-08-27 | KRW 13,330.00 | +3.74% | KRW 13,150.00 | KRW 13,710.00 | KRW 12,840.00 | 218.84K |
| 2026-08-26 | KRW 12,850.00 | +0.47% | KRW 12,790.00 | KRW 12,910.00 | KRW 12,250.00 | 222.22K |
| 2026-08-25 | KRW 12,790.00 | -4.05% | KRW 13,050.00 | KRW 13,060.00 | KRW 12,020.00 | 496.97K |
| 2026-08-24 | KRW 13,330.00 | +3.49% | KRW 12,890.00 | KRW 13,670.00 | KRW 12,890.00 | 179.95K |
| 2026-08-21 | KRW 12,880.00 | -7.27% | KRW 13,660.00 | KRW 13,670.00 | KRW 12,730.00 | 383.51K |
| 2026-08-20 | KRW 13,890.00 | -3.21% | KRW 14,440.00 | KRW 14,900.00 | KRW 13,670.00 | 237.94K |
| 2026-08-19 | KRW 14,350.00 | -3.56% | KRW 14,200.00 | KRW 14,790.00 | KRW 13,450.00 | 338.21K |
| 2026-08-18 | KRW 14,880.00 | -6.71% | KRW 15,830.00 | KRW 15,890.00 | KRW 14,400.00 | 417.09K |
| 2026-08-14 | KRW 15,950.00 | +3.04% | KRW 15,480.00 | KRW 16,320.00 | KRW 15,240.00 | 422.67K |
| 2026-08-13 | KRW 15,480.00 | +2.99% | KRW 15,800.00 | KRW 16,150.00 | KRW 15,080.00 | 775.65K |
| 2026-08-12 | KRW 15,030.00 | +1.90% | KRW 14,530.00 | KRW 15,430.00 | KRW 14,530.00 | 372.73K |
| 2026-08-11 | KRW 14,750.00 | -5.75% | KRW 14,800.00 | KRW 15,980.00 | KRW 14,510.00 | 731.16K |
| 2026-08-10 | KRW 15,650.00 | +9.29% | KRW 14,210.00 | KRW 15,670.00 | KRW 14,210.00 | 869.04K |
| 2026-08-07 | KRW 14,320.00 | +4.22% | KRW 13,900.00 | KRW 14,750.00 | KRW 13,680.00 | 717.56K |
| 2026-08-06 | KRW 13,740.00 | +3.31% | KRW 13,300.00 | KRW 13,980.00 | KRW 12,500.00 | 652.49K |
| 2026-08-05 | KRW 13,300.00 | +4.72% | KRW 13,170.00 | KRW 14,450.00 | KRW 12,910.00 | 744.38K |
| 2026-08-04 | KRW 12,700.00 | +8.09% | KRW 11,980.00 | KRW 12,820.00 | KRW 11,630.00 | 757.33K |
| 2026-08-03 | KRW 11,750.00 | +7.01% | KRW 10,980.00 | KRW 12,530.00 | KRW 10,600.00 | 902.56K |
| 2026-07-31 | KRW 10,980.00 | +21.06% | KRW 10,240.00 | KRW 11,400.00 | KRW 10,240.00 | 855.67K |
| 2026-07-30 | KRW 9,070.00 | -8.66% | KRW 9,500.00 | KRW 10,110.00 | KRW 8,930.00 | 999.81K |
| 2026-07-29 | KRW 9,930.00 | -11.42% | KRW 11,310.00 | KRW 11,590.00 | KRW 9,200.00 | 870.57K |
| 2026-07-28 | KRW 11,210.00 | -12.15% | KRW 12,070.00 | KRW 12,160.00 | KRW 10,730.00 | 946.82K |
| 2026-07-27 | KRW 12,760.00 | -6.04% | KRW 13,820.00 | KRW 13,820.00 | KRW 12,350.00 | 645.22K |
| 2026-07-24 | KRW 13,580.00 | -3.28% | KRW 13,970.00 | KRW 15,400.00 | KRW 12,990.00 | 590.64K |
| 2026-07-23 | KRW 14,040.00 | +2.56% | KRW 13,980.00 | KRW 14,420.00 | KRW 13,740.00 | 427.95K |
| 2026-07-22 | KRW 13,690.00 | -7.50% | KRW 15,070.00 | KRW 15,530.00 | KRW 13,690.00 | 592.20K |
| 2026-07-21 | KRW 14,800.00 | -4.52% | KRW 15,500.00 | KRW 15,770.00 | KRW 14,540.00 | 647.33K |
| 2026-07-20 | KRW 15,500.00 | +6.38% | KRW 14,150.00 | KRW 15,870.00 | KRW 13,910.00 | 2.41M |
| 2026-07-16 | KRW 14,570.00 | -7.14% | KRW 15,000.00 | KRW 15,090.00 | KRW 14,140.00 | 793.05K |
| 2026-07-15 | KRW 15,690.00 | +20.88% | KRW 13,140.00 | KRW 15,800.00 | KRW 13,140.00 | 2.04M |
| 2026-07-14 | KRW 12,980.00 | +4.51% | KRW 12,180.00 | KRW 13,120.00 | KRW 12,060.00 | 790.22K |
| 2026-07-13 | KRW 12,420.00 | +6.15% | KRW 11,850.00 | KRW 13,200.00 | KRW 11,560.00 | 1.01M |
| 2026-07-10 | KRW 11,700.00 | +10.17% | KRW 10,870.00 | KRW 11,950.00 | KRW 10,820.00 | 403.71K |
| 2026-07-09 | KRW 10,620.00 | -2.21% | KRW 10,900.00 | KRW 11,440.00 | KRW 10,340.00 | 657.20K |
| 2026-07-08 | KRW 10,860.00 | -4.65% | KRW 11,010.00 | KRW 11,750.00 | KRW 10,620.00 | 550.27K |
| 2026-07-07 | KRW 11,390.00 | -4.69% | KRW 11,800.00 | KRW 12,090.00 | KRW 10,900.00 | 776.94K |
| 2026-07-06 | KRW 11,950.00 | -2.05% | KRW 12,210.00 | KRW 12,460.00 | KRW 11,500.00 | 470.02K |
| 2026-07-03 | KRW 12,200.00 | -1.13% | KRW 12,340.00 | KRW 12,590.00 | KRW 11,560.00 | 745.84K |
| 2026-07-02 | KRW 12,340.00 | -11.86% | KRW 12,870.00 | KRW 13,300.00 | KRW 12,280.00 | 569.05K |
| 2026-07-01 | KRW 14,000.00 | +5.90% | KRW 13,350.00 | KRW 14,300.00 | KRW 12,920.00 | 844.28K |
| 2026-06-30 | KRW 13,220.00 | +6.53% | KRW 12,470.00 | KRW 13,380.00 | KRW 12,210.00 | 668.55K |
| 2026-06-29 | KRW 12,410.00 | +4.37% | KRW 12,120.00 | KRW 12,580.00 | KRW 11,670.00 | 479.46K |
| 2026-06-26 | KRW 11,890.00 | -6.82% | KRW 12,570.00 | KRW 12,790.00 | KRW 11,320.00 | 1.04M |
| 2026-06-25 | KRW 12,760.00 | +3.57% | KRW 13,500.00 | KRW 14,190.00 | KRW 12,330.00 | 715.50K |
| 2026-06-24 | KRW 12,320.00 | -2.84% | KRW 12,750.00 | KRW 13,050.00 | KRW 11,970.00 | 655.70K |
| 2026-06-23 | KRW 12,680.00 | -13.15% | KRW 14,550.00 | KRW 14,920.00 | KRW 12,680.00 | 1.10M |
| 2026-06-22 | KRW 14,600.00 | +2.03% | KRW 14,200.00 | KRW 15,290.00 | KRW 13,920.00 | 936.71K |
| 2026-06-19 | KRW 14,310.00 | +0.85% | KRW 14,470.00 | KRW 14,940.00 | KRW 13,770.00 | 1.56M |
| 2026-06-18 | KRW 14,190.00 | -1.60% | KRW 14,450.00 | KRW 14,570.00 | KRW 13,910.00 | 738.84K |
| 2026-06-17 | KRW 14,420.00 | -1.37% | KRW 14,350.00 | KRW 14,970.00 | KRW 14,250.00 | 793.57K |
| 2026-06-16 | KRW 14,620.00 | -3.05% | KRW 14,970.00 | KRW 15,400.00 | KRW 14,180.00 | 866.46K |
| 2026-06-15 | KRW 15,080.00 | -7.60% | KRW 16,350.00 | KRW 16,520.00 | KRW 14,850.00 | 981.31K |
| 2026-06-12 | KRW 16,320.00 | +13.18% | KRW 15,000.00 | KRW 16,960.00 | KRW 14,860.00 | 2.02M |
| 2026-06-11 | KRW 14,420.00 | +12.92% | KRW 12,500.00 | KRW 14,600.00 | KRW 12,410.00 | 1.54M |
| 2026-06-10 | KRW 12,770.00 | -5.83% | KRW 13,400.00 | KRW 14,050.00 | KRW 12,350.00 | 148 |
| 2026-06-09 | KRW 13,560.00 | +19.16% | KRW 11,730.00 | KRW 13,780.00 | KRW 11,730.00 | 1.27M |
| 2026-06-08 | KRW 11,380.00 | -11.30% | KRW 12,060.00 | KRW 12,240.00 | KRW 11,300.00 | 781.20K |
| 2026-06-05 | KRW 12,830.00 | -7.36% | KRW 13,570.00 | KRW 13,680.00 | KRW 12,600.00 | 705.44K |
| 2026-06-04 | KRW 13,850.00 | +10.62% | KRW 12,520.00 | KRW 14,190.00 | KRW 12,500.00 | 1.26M |
| 2026-06-02 | KRW 12,520.00 | -1.18% | KRW 12,590.00 | KRW 13,040.00 | KRW 11,560.00 | 1.18M |
| 2026-06-01 | KRW 12,670.00 | -2.16% | KRW 12,580.00 | KRW 13,130.00 | KRW 12,200.00 | 994.61K |
| 2026-05-29 | KRW 12,950.00 | -4.64% | KRW 13,610.00 | KRW 13,770.00 | KRW 12,090.00 | 978.40K |
| 2026-05-28 | KRW 13,580.00 | -5.83% | KRW 14,590.00 | KRW 14,590.00 | KRW 13,000.00 | 1.05M |
| 2026-05-27 | KRW 14,420.00 | -0.83% | KRW 14,710.00 | KRW 15,920.00 | KRW 13,800.00 | 1.94M |
| 2026-05-26 | KRW 14,540.00 | -2.68% | KRW 15,080.00 | KRW 15,340.00 | KRW 14,230.00 | 1.12M |
| 2026-05-22 | KRW 14,940.00 | +14.22% | KRW 13,440.00 | KRW 15,500.00 | KRW 13,350.00 | 2.73M |
| 2026-05-21 | KRW 13,080.00 | +10.19% | KRW 12,040.00 | KRW 13,410.00 | KRW 12,040.00 | 1.06M |