Skip to main content
SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20256,960.007,360.006,850.007,250.007,250.004.77%1,994,567
Sep 30, 20256,940.007,050.006,740.006,920.006,920.002.06%1,311,989
Sep 29, 20256,620.006,860.006,450.006,780.006,780.002.73%1,274,220
Sep 26, 20256,800.006,940.006,500.006,600.006,600.00-5.04%1,328,135
Sep 25, 20257,210.007,270.006,900.006,950.006,950.00-5.83%1,586,342
Sep 24, 20257,330.007,580.007,160.007,380.007,380.00-0.54%1,820,130
Sep 23, 20257,010.007,440.006,920.007,420.007,420.007.38%5,554,349
Sep 22, 20256,600.007,000.006,440.006,910.006,910.0011.45%5,594,168
Sep 19, 20256,210.006,320.006,070.006,200.006,200.000.98%1,058,689
Sep 18, 20255,860.006,260.005,680.006,140.006,140.006.04%1,577,113
Sep 17, 20255,740.005,890.005,650.005,790.005,790.00-0.69%570,473
Sep 16, 20255,840.005,880.005,710.005,830.005,830.00-0.17%666,573
Sep 15, 20256,000.006,000.005,545.005,840.005,840.001.39%1,331,263
Sep 12, 20255,400.005,950.005,390.005,760.005,760.008.47%3,567,167
Sep 11, 20255,180.005,390.005,170.005,310.005,310.002.31%425,360
Sep 10, 20255,010.005,290.004,975.005,190.005,190.004.43%535,187
Sep 9, 20254,870.004,975.004,840.004,970.004,970.002.05%180,129
Sep 8, 20254,825.004,875.004,805.004,870.004,870.001.46%56,204
Sep 5, 20254,805.004,945.004,780.004,800.004,800.001.16%92,604
Sep 4, 20254,750.004,825.004,710.004,745.004,745.00-0.11%44,812
Sep 3, 20254,710.004,820.004,690.004,750.004,750.00-62,352
Sep 2, 20254,760.004,850.004,715.004,750.004,750.00-0.63%110,100
Sep 1, 20254,905.004,980.004,775.004,780.004,780.00-2.65%163,307
Aug 29, 20254,775.005,180.004,725.004,910.004,910.003.26%634,764
Aug 28, 20254,635.004,790.004,560.004,755.004,755.002.59%220,831
Aug 27, 20254,650.004,675.004,585.004,635.004,635.00-0.32%98,320
Aug 26, 20254,520.004,735.004,500.004,650.004,650.002.42%201,930
Aug 25, 20254,410.004,575.004,410.004,540.004,540.003.30%99,418
Aug 22, 20254,340.004,425.004,340.004,395.004,395.001.27%38,980
Aug 21, 20254,330.004,430.004,285.004,340.004,340.000.35%83,510
Aug 20, 20254,365.004,370.004,255.004,325.004,325.00-2.15%147,515
Aug 19, 20254,465.004,520.004,405.004,420.004,420.00-0.67%75,876
Aug 18, 20254,565.004,580.004,405.004,450.004,450.00-3.05%185,939
Aug 14, 20254,685.004,715.004,585.004,590.004,590.00-1.92%173,733
Aug 13, 20254,660.004,715.004,565.004,680.004,680.001.63%152,754
Aug 12, 20254,660.004,750.004,600.004,605.004,605.00-1.07%143,990
Aug 11, 20254,705.004,770.004,640.004,655.004,655.00-1.06%131,305
Aug 8, 20254,730.004,845.004,675.004,705.004,705.000.32%157,969
Aug 7, 20254,710.004,825.004,675.004,690.004,690.000.64%229,132
Aug 6, 20254,645.004,675.004,590.004,660.004,660.00-96,605
Aug 5, 20254,625.004,725.004,625.004,660.004,660.001.30%80,853
Aug 4, 20254,665.004,675.004,565.004,600.004,600.00-2.02%243,958
Aug 1, 20254,905.004,925.004,670.004,695.004,695.00-5.82%274,540
Jul 31, 20255,050.005,110.004,965.004,985.004,985.00-1.09%164,606
Jul 30, 20254,930.005,090.004,920.005,040.005,040.002.13%274,572
Jul 29, 20255,020.005,020.004,860.004,935.004,935.00-1.69%200,229
Jul 28, 20254,775.005,020.004,725.005,020.005,020.005.91%496,587
Jul 25, 20254,755.004,780.004,710.004,740.004,740.000.11%53,074
Jul 24, 20254,745.004,835.004,720.004,735.004,735.00-0.32%94,625
Jul 23, 20254,810.004,810.004,705.004,750.004,750.00-1.14%105,848
Jul 22, 20254,910.004,940.004,770.004,805.004,805.00-2.04%145,039
Jul 21, 20254,980.005,000.004,905.004,905.004,905.00-1.90%80,705
Jul 18, 20254,930.005,040.004,895.005,000.005,000.000.40%148,831
Jul 17, 20254,855.005,010.004,770.004,980.004,980.002.47%308,259
Jul 16, 20254,800.004,910.004,720.004,860.004,860.001.25%174,139
Jul 15, 20254,680.004,800.004,670.004,800.004,800.001.80%116,763
Jul 14, 20254,775.004,775.004,680.004,715.004,715.00-1.36%128,304
Jul 11, 20254,730.004,815.004,725.004,780.004,780.001.06%121,600