SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea
· Delayed Price · Currency is KRW 7,250.00
+40.00 (0.55%)
At close: Dec 5, 2025
SEMCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,200.00 | 7,280.00 | 7,000.00 | 7,250.00 | 7,250.00 | 0.55% | 538,564 |
| Dec 4, 2025 | 7,360.00 | 7,360.00 | 7,100.00 | 7,210.00 | 7,210.00 | -1.90% | 717,667 |
| Dec 3, 2025 | 7,280.00 | 7,440.00 | 7,140.00 | 7,350.00 | 7,350.00 | 2.23% | 712,280 |
| Dec 2, 2025 | 7,150.00 | 7,290.00 | 6,900.00 | 7,190.00 | 7,190.00 | -2.97% | 987,025 |
| Dec 1, 2025 | 7,500.00 | 7,640.00 | 7,280.00 | 7,410.00 | 7,410.00 | -0.13% | 748,973 |
| Nov 28, 2025 | 6,950.00 | 7,470.00 | 6,810.00 | 7,420.00 | 7,420.00 | 7.07% | 1,244,184 |
| Nov 27, 2025 | 7,020.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,930.00 | -1.00% | 559,922 |
| Nov 26, 2025 | 7,350.00 | 7,350.00 | 6,760.00 | 7,000.00 | 7,000.00 | -3.31% | 1,145,828 |
| Nov 25, 2025 | 7,040.00 | 7,430.00 | 7,030.00 | 7,240.00 | 7,240.00 | 5.85% | 1,212,917 |
| Nov 24, 2025 | 6,380.00 | 7,150.00 | 6,380.00 | 6,840.00 | 6,840.00 | 8.74% | 1,673,921 |
| Nov 21, 2025 | 6,350.00 | 6,480.00 | 6,190.00 | 6,290.00 | 6,290.00 | -6.26% | 790,188 |
| Nov 20, 2025 | 7,060.00 | 7,270.00 | 6,700.00 | 6,710.00 | 6,710.00 | -2.33% | 857,692 |
| Nov 19, 2025 | 7,000.00 | 7,000.00 | 6,350.00 | 6,870.00 | 6,870.00 | -1.01% | 1,109,051 |
| Nov 18, 2025 | 6,730.00 | 7,250.00 | 6,730.00 | 6,940.00 | 6,940.00 | 2.21% | 1,150,542 |
| Nov 17, 2025 | 6,740.00 | 7,050.00 | 6,630.00 | 6,790.00 | 6,790.00 | 1.95% | 739,524 |
| Nov 14, 2025 | 6,990.00 | 7,000.00 | 6,650.00 | 6,660.00 | 6,660.00 | -7.50% | 915,776 |
| Nov 13, 2025 | 7,500.00 | 7,560.00 | 7,130.00 | 7,200.00 | 7,200.00 | -3.87% | 820,799 |
| Nov 12, 2025 | 7,030.00 | 7,570.00 | 6,830.00 | 7,490.00 | 7,490.00 | 5.79% | 1,224,776 |
| Nov 11, 2025 | 7,130.00 | 7,430.00 | 6,840.00 | 7,080.00 | 7,080.00 | - | 1,275,180 |
| Nov 10, 2025 | 7,250.00 | 7,280.00 | 6,950.00 | 7,080.00 | 7,080.00 | -1.67% | 1,156,442 |
| Nov 7, 2025 | 7,430.00 | 7,690.00 | 7,130.00 | 7,200.00 | 7,200.00 | -5.88% | 1,275,274 |
| Nov 6, 2025 | 8,340.00 | 8,350.00 | 7,590.00 | 7,650.00 | 7,650.00 | -7.16% | 1,748,718 |
| Nov 5, 2025 | 7,780.00 | 8,280.00 | 7,260.00 | 8,240.00 | 8,240.00 | 4.04% | 2,281,703 |
| Nov 4, 2025 | 8,050.00 | 8,500.00 | 7,830.00 | 7,920.00 | 7,920.00 | -1.61% | 1,831,812 |
| Nov 3, 2025 | 7,790.00 | 8,190.00 | 7,520.00 | 8,050.00 | 8,050.00 | 3.87% | 1,963,458 |
| Oct 31, 2025 | 7,350.00 | 7,820.00 | 7,160.00 | 7,750.00 | 7,750.00 | 6.46% | 2,226,960 |
| Oct 30, 2025 | 7,280.00 | 7,450.00 | 7,050.00 | 7,280.00 | 7,280.00 | 0.55% | 1,191,779 |
| Oct 29, 2025 | 7,150.00 | 7,380.00 | 7,000.00 | 7,240.00 | 7,240.00 | 2.70% | 1,054,822 |
| Oct 28, 2025 | 6,880.00 | 7,500.00 | 6,720.00 | 7,050.00 | 7,050.00 | 0.43% | 1,728,714 |
| Oct 27, 2025 | 7,120.00 | 7,240.00 | 6,920.00 | 7,020.00 | 7,020.00 | -0.99% | 1,450,796 |
| Oct 24, 2025 | 7,000.00 | 7,350.00 | 6,850.00 | 7,090.00 | 7,090.00 | 3.50% | 1,768,038 |
| Oct 23, 2025 | 6,670.00 | 7,000.00 | 6,520.00 | 6,850.00 | 6,850.00 | 2.09% | 1,136,389 |
| Oct 22, 2025 | 6,730.00 | 6,870.00 | 6,550.00 | 6,710.00 | 6,710.00 | -0.30% | 833,036 |
| Oct 21, 2025 | 7,100.00 | 7,130.00 | 6,550.00 | 6,730.00 | 6,730.00 | -4.40% | 1,631,121 |
| Oct 20, 2025 | 7,130.00 | 7,230.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.85% | 1,099,021 |
| Oct 17, 2025 | 7,160.00 | 7,490.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.84% | 1,383,373 |
| Oct 16, 2025 | 7,720.00 | 7,720.00 | 7,120.00 | 7,160.00 | 7,160.00 | -7.61% | 1,721,388 |
| Oct 15, 2025 | 7,700.00 | 7,915.00 | 7,630.00 | 7,750.00 | 7,750.00 | 2.79% | 1,522,296 |
| Oct 14, 2025 | 7,890.00 | 7,950.00 | 7,300.00 | 7,540.00 | 7,540.00 | -3.21% | 2,009,771 |
| Oct 13, 2025 | 7,170.00 | 7,810.00 | 7,160.00 | 7,790.00 | 7,790.00 | 4.42% | 2,194,297 |
| Oct 10, 2025 | 7,730.00 | 7,760.00 | 7,350.00 | 7,460.00 | 7,460.00 | 0.40% | 1,413,305 |
| Oct 2, 2025 | 7,480.00 | 7,490.00 | 7,210.00 | 7,430.00 | 7,430.00 | 2.48% | 1,949,788 |
| Oct 1, 2025 | 6,960.00 | 7,360.00 | 6,850.00 | 7,250.00 | 7,250.00 | 4.77% | 1,994,567 |
| Sep 30, 2025 | 6,940.00 | 7,050.00 | 6,740.00 | 6,920.00 | 6,920.00 | 2.06% | 1,311,989 |
| Sep 29, 2025 | 6,620.00 | 6,860.00 | 6,450.00 | 6,780.00 | 6,780.00 | 2.73% | 1,274,220 |
| Sep 26, 2025 | 6,800.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | -5.04% | 1,328,135 |
| Sep 25, 2025 | 7,210.00 | 7,270.00 | 6,900.00 | 6,950.00 | 6,950.00 | -5.83% | 1,586,342 |
| Sep 24, 2025 | 7,330.00 | 7,580.00 | 7,160.00 | 7,380.00 | 7,380.00 | -0.54% | 1,820,130 |
| Sep 23, 2025 | 7,010.00 | 7,440.00 | 6,920.00 | 7,420.00 | 7,420.00 | 7.38% | 5,554,349 |
| Sep 22, 2025 | 6,600.00 | 7,000.00 | 6,440.00 | 6,910.00 | 6,910.00 | 11.45% | 5,594,168 |