Skip to main content
SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,920
+640 (6.23%)
At close: Mar 6, 2026

SEMCNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,280.0010,940.0010,220.0010,920.0010,920.006.23%950,892
Mar 5, 20269,770.0010,660.009,690.0010,280.0010,280.0013.47%1,907,076
Mar 4, 202610,400.0010,450.008,830.009,060.009,060.00-14.45%1,648,983
Mar 3, 202610,530.0011,450.0010,430.0010,590.0010,590.00-3.81%949,859
Feb 27, 202611,300.0011,550.0010,690.0011,010.0011,010.00-4.59%1,089,615
Feb 26, 202611,650.0011,690.0011,100.0011,540.0011,540.00-0.09%1,195,654
Feb 25, 202612,370.0012,370.0011,490.0011,550.0011,550.00-5.33%1,172,777
Feb 24, 202611,300.0012,620.0011,260.0012,200.0012,200.007.96%2,397,898
Feb 23, 202611,090.0011,700.0011,070.0011,300.0011,300.002.26%1,475,126
Feb 20, 202611,900.0012,200.0010,970.0011,050.0011,050.00-7.06%1,261,166
Feb 19, 202611,610.0012,120.0011,430.0011,890.0011,890.004.21%1,280,078
Feb 13, 202611,570.0012,060.0011,410.0011,410.0011,410.00-1.38%849,441
Feb 12, 202611,920.0012,250.0011,550.0011,570.0011,570.000.35%1,824,949
Feb 11, 202611,040.0011,680.0010,740.0011,530.0011,530.004.16%1,792,549
Feb 10, 202611,200.0011,400.0010,670.0011,070.0011,070.000.09%1,755,959
Feb 9, 202611,100.0011,400.0010,600.0011,060.0011,060.003.17%2,013,312
Feb 6, 202611,100.0011,280.0010,450.0010,720.0010,720.00-7.67%2,670,503
Feb 5, 202610,650.0012,120.0010,500.0011,610.0011,610.006.42%3,556,578
Feb 4, 202611,140.0011,550.0010,650.0010,910.0010,910.00-2.06%1,876,626
Feb 3, 202610,420.0011,400.0010,320.0011,140.0011,140.0010.52%3,199,169
Feb 2, 20269,100.0010,890.009,100.0010,080.0010,080.006.11%4,980,617
Jan 30, 20269,450.009,920.009,270.009,500.009,500.00-2,019,236
Jan 29, 20269,500.009,660.008,900.009,500.009,500.001.39%2,312,777
Jan 28, 20269,030.009,540.008,720.009,370.009,370.001.30%3,095,365
Jan 27, 20268,510.009,280.008,510.009,250.009,250.007.06%2,443,406
Jan 26, 20268,450.008,860.008,260.008,640.008,640.003.85%2,585,874
Jan 23, 20268,150.008,460.007,845.008,320.008,320.002.09%2,235,711
Jan 22, 20268,220.008,230.007,470.008,150.008,150.004.22%3,824,193
Jan 21, 20267,000.007,890.006,860.007,820.007,820.0010.92%6,309,167
Jan 20, 20266,720.007,220.006,550.007,050.007,050.006.82%1,770,442
Jan 19, 20266,360.006,815.006,350.006,600.006,600.003.13%805,635
Jan 16, 20266,570.006,610.006,390.006,400.006,400.00-2.29%324,867
Jan 15, 20266,400.006,550.006,310.006,550.006,550.001.08%398,786
Jan 14, 20266,550.006,700.006,450.006,480.006,480.00-1.52%420,672
Jan 13, 20266,570.006,990.006,470.006,580.006,580.000.46%990,221
Jan 12, 20266,340.006,560.006,300.006,550.006,550.004.63%658,514
Jan 9, 20266,280.006,370.006,140.006,260.006,260.00-475,130
Jan 8, 20266,510.006,690.006,260.006,260.006,260.00-5.30%1,026,716
Jan 7, 20267,180.007,210.006,470.006,610.006,610.00-6.64%1,517,128
Jan 6, 20266,930.007,120.006,700.007,080.007,080.002.02%813,276
Jan 5, 20267,100.007,180.006,770.006,940.006,940.00-0.43%866,629
Jan 2, 20266,730.007,030.006,650.006,970.006,970.003.57%626,249
Dec 30, 20256,700.006,950.006,630.006,730.006,730.000.15%363,729
Dec 29, 20256,690.006,840.006,640.006,720.006,720.000.60%307,067
Dec 26, 20256,430.006,690.006,390.006,680.006,680.004.70%446,044
Dec 24, 20256,560.006,560.006,360.006,380.006,380.00-2.74%523,741
Dec 23, 20256,770.006,770.006,560.006,560.006,560.00-3.10%265,661
Dec 22, 20256,640.006,850.006,630.006,770.006,770.003.68%486,565
Dec 19, 20256,730.006,770.006,450.006,530.006,530.00-1.51%472,456
Dec 18, 20256,700.006,740.006,550.006,630.006,630.00-2.36%238,898
Dec 17, 20256,870.006,880.006,650.006,790.006,790.001.65%348,977
Dec 16, 20256,820.006,930.006,620.006,680.006,680.00-2.77%418,163
Dec 15, 20256,960.006,980.006,770.006,870.006,870.00-3.24%362,545
Dec 12, 20256,960.007,100.006,920.007,100.007,100.002.01%307,516
Dec 11, 20257,080.007,130.006,930.006,960.006,960.00-1.56%400,985
Dec 10, 20257,100.007,220.007,020.007,070.007,070.00-0.42%343,293
Dec 9, 20257,110.007,370.007,050.007,100.007,100.00-1.11%460,856
Dec 8, 20257,270.007,290.007,110.007,180.007,180.00-0.97%423,052
Dec 5, 20257,200.007,280.007,000.007,250.007,250.000.55%538,564
Dec 4, 20257,360.007,360.007,100.007,210.007,210.00-1.90%717,667
Dec 3, 20257,280.007,440.007,140.007,350.007,350.002.23%712,280
Dec 2, 20257,150.007,290.006,900.007,190.007,190.00-2.97%987,025
Dec 1, 20257,500.007,640.007,280.007,410.007,410.00-0.13%748,973
Nov 28, 20256,950.007,470.006,810.007,420.007,420.007.07%1,244,184
Nov 27, 20257,020.007,100.006,900.006,930.006,930.00-1.00%559,922
Nov 26, 20257,350.007,350.006,760.007,000.007,000.00-3.31%1,145,828
Nov 25, 20257,040.007,430.007,030.007,240.007,240.005.85%1,212,917
Nov 24, 20256,380.007,150.006,380.006,840.006,840.008.74%1,673,921
Nov 21, 20256,350.006,480.006,190.006,290.006,290.00-6.26%790,188
Nov 20, 20257,060.007,270.006,700.006,710.006,710.00-2.33%857,692
Nov 19, 20257,000.007,000.006,350.006,870.006,870.00-1.01%1,109,051
Nov 18, 20256,730.007,250.006,730.006,940.006,940.002.21%1,150,542
Nov 17, 20256,740.007,050.006,630.006,790.006,790.001.95%739,524
Nov 14, 20256,990.007,000.006,650.006,660.006,660.00-7.50%915,776
Nov 13, 20257,500.007,560.007,130.007,200.007,200.00-3.87%820,799
Nov 12, 20257,030.007,570.006,830.007,490.007,490.005.79%1,224,776
Nov 11, 20257,130.007,430.006,840.007,080.007,080.00-1,275,180
Nov 10, 20257,250.007,280.006,950.007,080.007,080.00-1.67%1,156,442
Nov 7, 20257,430.007,690.007,130.007,200.007,200.00-5.88%1,275,274
Nov 6, 20258,340.008,350.007,590.007,650.007,650.00-7.16%1,748,718
Nov 5, 20257,780.008,280.007,260.008,240.008,240.004.04%2,281,703
Nov 4, 20258,050.008,500.007,830.007,920.007,920.00-1.61%1,831,812
Nov 3, 20257,790.008,190.007,520.008,050.008,050.003.87%1,963,458
Oct 31, 20257,350.007,820.007,160.007,750.007,750.006.46%2,226,960
Oct 30, 20257,280.007,450.007,050.007,280.007,280.000.55%1,191,779
Oct 29, 20257,150.007,380.007,000.007,240.007,240.002.70%1,054,822
Oct 28, 20256,880.007,500.006,720.007,050.007,050.000.43%1,728,714
Oct 27, 20257,120.007,240.006,920.007,020.007,020.00-0.99%1,450,796
Oct 24, 20257,000.007,350.006,850.007,090.007,090.003.50%1,768,038
Oct 23, 20256,670.007,000.006,520.006,850.006,850.002.09%1,136,389
Oct 22, 20256,730.006,870.006,550.006,710.006,710.00-0.30%833,036
Oct 21, 20257,100.007,130.006,550.006,730.006,730.00-4.40%1,631,121
Oct 20, 20257,130.007,230.006,940.007,040.007,040.00-0.85%1,099,021
Oct 17, 20257,160.007,490.007,060.007,100.007,100.00-0.84%1,383,373
Oct 16, 20257,720.007,720.007,120.007,160.007,160.00-7.61%1,721,388
Oct 15, 20257,700.007,915.007,630.007,750.007,750.002.79%1,522,296
Oct 14, 20257,890.007,950.007,300.007,540.007,540.00-3.21%2,009,771
Oct 13, 20257,170.007,810.007,160.007,790.007,790.004.42%2,194,297
Oct 10, 20257,730.007,760.007,350.007,460.007,460.000.40%1,413,305
Oct 2, 20257,480.007,490.007,210.007,430.007,430.002.48%1,949,788