SEMCNS Co., Ltd. (KOSDAQ:252990)
South Korea
· Delayed Price · Currency is KRW 13,660
-140 (-1.01%)
At close: Apr 28, 2026
SEMCNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,880.00 | 14,190.00 | 13,610.00 | 13,660.00 | 13,660.00 | -1.01% | 540,845 |
| Apr 27, 2026 | 14,000.00 | 14,280.00 | 13,590.00 | 13,800.00 | 13,800.00 | -0.14% | 666,166 |
| Apr 24, 2026 | 13,630.00 | 14,230.00 | 13,400.00 | 13,820.00 | 13,820.00 | 1.77% | 790,947 |
| Apr 23, 2026 | 13,700.00 | 13,940.00 | 13,270.00 | 13,580.00 | 13,580.00 | -0.66% | 944,569 |
| Apr 22, 2026 | 13,220.00 | 13,750.00 | 12,900.00 | 13,670.00 | 13,670.00 | 3.25% | 1,116,862 |
| Apr 21, 2026 | 13,400.00 | 13,650.00 | 12,830.00 | 13,240.00 | 13,240.00 | -0.60% | 1,117,618 |
| Apr 20, 2026 | 12,180.00 | 14,090.00 | 12,110.00 | 13,320.00 | 13,320.00 | 8.38% | 2,535,011 |
| Apr 17, 2026 | 11,200.00 | 12,600.00 | 10,730.00 | 12,290.00 | 12,290.00 | 9.73% | 2,700,219 |
| Apr 16, 2026 | 10,750.00 | 11,880.00 | 10,410.00 | 11,200.00 | 11,200.00 | 5.16% | 2,566,497 |
| Apr 15, 2026 | 10,850.00 | 10,910.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1.43% | 1,068,778 |
| Apr 14, 2026 | 10,330.00 | 10,720.00 | 10,120.00 | 10,500.00 | 10,500.00 | 4.79% | 867,497 |
| Apr 13, 2026 | 9,610.00 | 10,240.00 | 9,540.00 | 10,020.00 | 10,020.00 | 1.73% | 424,568 |
| Apr 10, 2026 | 9,780.00 | 10,010.00 | 9,670.00 | 9,850.00 | 9,850.00 | 3.25% | 420,803 |
| Apr 9, 2026 | 9,790.00 | 9,850.00 | 9,420.00 | 9,540.00 | 9,540.00 | -3.05% | 326,291 |
| Apr 8, 2026 | 9,540.00 | 9,860.00 | 9,300.00 | 9,840.00 | 9,840.00 | 7.89% | 450,816 |
| Apr 7, 2026 | 9,250.00 | 9,360.00 | 8,890.00 | 9,120.00 | 9,120.00 | 1.33% | 343,028 |
| Apr 6, 2026 | 9,200.00 | 9,460.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.17% | 429,810 |
| Apr 3, 2026 | 9,540.00 | 9,720.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.97% | 472,844 |
| Apr 2, 2026 | 9,980.00 | 10,240.00 | 9,130.00 | 9,290.00 | 9,290.00 | -6.54% | 645,102 |
| Apr 1, 2026 | 9,240.00 | 10,080.00 | 9,100.00 | 9,940.00 | 9,940.00 | 13.47% | 759,636 |
| Mar 31, 2026 | 8,590.00 | 9,120.00 | 8,390.00 | 8,760.00 | 8,760.00 | -0.79% | 577,976 |
| Mar 30, 2026 | 8,760.00 | 8,990.00 | 8,670.00 | 8,830.00 | 8,830.00 | -5.96% | 337,167 |
| Mar 27, 2026 | 8,960.00 | 9,470.00 | 8,940.00 | 9,390.00 | 9,390.00 | - | 571,601 |
| Mar 26, 2026 | 10,500.00 | 10,500.00 | 9,340.00 | 9,390.00 | 9,390.00 | -11.83% | 1,084,548 |
| Mar 25, 2026 | 10,110.00 | 10,830.00 | 10,110.00 | 10,650.00 | 10,650.00 | 5.86% | 605,050 |
| Mar 24, 2026 | 10,050.00 | 10,270.00 | 9,850.00 | 10,060.00 | 10,060.00 | 4.03% | 336,102 |
| Mar 23, 2026 | 10,080.00 | 10,150.00 | 9,650.00 | 9,670.00 | 9,670.00 | -7.64% | 524,605 |
| Mar 20, 2026 | 10,550.00 | 10,590.00 | 10,230.00 | 10,470.00 | 10,470.00 | 0.29% | 409,294 |
| Mar 19, 2026 | 10,270.00 | 10,710.00 | 10,160.00 | 10,440.00 | 10,440.00 | -1.04% | 522,770 |
| Mar 18, 2026 | 10,210.00 | 10,580.00 | 10,200.00 | 10,550.00 | 10,550.00 | 4.77% | 541,774 |
| Mar 17, 2026 | 10,600.00 | 10,760.00 | 10,070.00 | 10,070.00 | 10,070.00 | -2.99% | 604,035 |
| Mar 16, 2026 | 10,460.00 | 10,570.00 | 10,100.00 | 10,380.00 | 10,380.00 | -0.57% | 324,257 |
| Mar 13, 2026 | 9,920.00 | 10,550.00 | 9,910.00 | 10,440.00 | 10,440.00 | 0.29% | 425,732 |
| Mar 12, 2026 | 9,900.00 | 10,650.00 | 9,840.00 | 10,410.00 | 10,410.00 | 4.52% | 715,920 |
| Mar 11, 2026 | 10,300.00 | 10,480.00 | 9,800.00 | 9,960.00 | 9,960.00 | -1.29% | 685,667 |
| Mar 10, 2026 | 10,320.00 | 10,320.00 | 9,800.00 | 10,090.00 | 10,090.00 | 4.13% | 644,504 |
| Mar 9, 2026 | 10,050.00 | 10,170.00 | 9,280.00 | 9,690.00 | 9,690.00 | -11.26% | 851,324 |
| Mar 6, 2026 | 10,280.00 | 10,940.00 | 10,220.00 | 10,920.00 | 10,920.00 | 6.23% | 950,892 |
| Mar 5, 2026 | 9,770.00 | 10,660.00 | 9,690.00 | 10,280.00 | 10,280.00 | 13.47% | 1,907,076 |
| Mar 4, 2026 | 10,400.00 | 10,450.00 | 8,830.00 | 9,060.00 | 9,060.00 | -14.45% | 1,648,983 |
| Mar 3, 2026 | 10,530.00 | 11,450.00 | 10,430.00 | 10,590.00 | 10,590.00 | -3.81% | 949,859 |
| Feb 27, 2026 | 11,300.00 | 11,550.00 | 10,690.00 | 11,010.00 | 11,010.00 | -4.59% | 1,089,615 |
| Feb 26, 2026 | 11,650.00 | 11,690.00 | 11,100.00 | 11,540.00 | 11,540.00 | -0.09% | 1,195,654 |
| Feb 25, 2026 | 12,370.00 | 12,370.00 | 11,490.00 | 11,550.00 | 11,550.00 | -5.33% | 1,172,777 |
| Feb 24, 2026 | 11,300.00 | 12,620.00 | 11,260.00 | 12,200.00 | 12,200.00 | 7.96% | 2,397,898 |
| Feb 23, 2026 | 11,090.00 | 11,700.00 | 11,070.00 | 11,300.00 | 11,300.00 | 2.26% | 1,475,126 |
| Feb 20, 2026 | 11,900.00 | 12,200.00 | 10,970.00 | 11,050.00 | 11,050.00 | -7.06% | 1,261,166 |
| Feb 19, 2026 | 11,610.00 | 12,120.00 | 11,430.00 | 11,890.00 | 11,890.00 | 4.21% | 1,280,078 |
| Feb 13, 2026 | 11,570.00 | 12,060.00 | 11,410.00 | 11,410.00 | 11,410.00 | -1.38% | 849,441 |
| Feb 12, 2026 | 11,920.00 | 12,250.00 | 11,550.00 | 11,570.00 | 11,570.00 | 0.35% | 1,824,949 |
| Feb 11, 2026 | 11,040.00 | 11,680.00 | 10,740.00 | 11,530.00 | 11,530.00 | 4.16% | 1,792,549 |
| Feb 10, 2026 | 11,200.00 | 11,400.00 | 10,670.00 | 11,070.00 | 11,070.00 | 0.09% | 1,755,959 |
| Feb 9, 2026 | 11,100.00 | 11,400.00 | 10,600.00 | 11,060.00 | 11,060.00 | 3.17% | 2,013,312 |
| Feb 6, 2026 | 11,100.00 | 11,280.00 | 10,450.00 | 10,720.00 | 10,720.00 | -7.67% | 2,670,503 |
| Feb 5, 2026 | 10,650.00 | 12,120.00 | 10,500.00 | 11,610.00 | 11,610.00 | 6.42% | 3,556,578 |
| Feb 4, 2026 | 11,140.00 | 11,550.00 | 10,650.00 | 10,910.00 | 10,910.00 | -2.06% | 1,876,626 |
| Feb 3, 2026 | 10,420.00 | 11,400.00 | 10,320.00 | 11,140.00 | 11,140.00 | 10.52% | 3,199,169 |
| Feb 2, 2026 | 9,100.00 | 10,890.00 | 9,100.00 | 10,080.00 | 10,080.00 | 6.11% | 4,980,617 |
| Jan 30, 2026 | 9,450.00 | 9,920.00 | 9,270.00 | 9,500.00 | 9,500.00 | - | 2,019,236 |
| Jan 29, 2026 | 9,500.00 | 9,660.00 | 8,900.00 | 9,500.00 | 9,500.00 | 1.39% | 2,312,777 |
| Jan 28, 2026 | 9,030.00 | 9,540.00 | 8,720.00 | 9,370.00 | 9,370.00 | 1.30% | 3,095,365 |
| Jan 27, 2026 | 8,510.00 | 9,280.00 | 8,510.00 | 9,250.00 | 9,250.00 | 7.06% | 2,443,406 |
| Jan 26, 2026 | 8,450.00 | 8,860.00 | 8,260.00 | 8,640.00 | 8,640.00 | 3.85% | 2,585,874 |
| Jan 23, 2026 | 8,150.00 | 8,460.00 | 7,845.00 | 8,320.00 | 8,320.00 | 2.09% | 2,235,711 |
| Jan 22, 2026 | 8,220.00 | 8,230.00 | 7,470.00 | 8,150.00 | 8,150.00 | 4.22% | 3,824,193 |
| Jan 21, 2026 | 7,000.00 | 7,890.00 | 6,860.00 | 7,820.00 | 7,820.00 | 10.92% | 6,309,167 |
| Jan 20, 2026 | 6,720.00 | 7,220.00 | 6,550.00 | 7,050.00 | 7,050.00 | 6.82% | 1,770,442 |
| Jan 19, 2026 | 6,360.00 | 6,815.00 | 6,350.00 | 6,600.00 | 6,600.00 | 3.13% | 805,635 |
| Jan 16, 2026 | 6,570.00 | 6,610.00 | 6,390.00 | 6,400.00 | 6,400.00 | -2.29% | 324,867 |
| Jan 15, 2026 | 6,400.00 | 6,550.00 | 6,310.00 | 6,550.00 | 6,550.00 | 1.08% | 398,786 |
| Jan 14, 2026 | 6,550.00 | 6,700.00 | 6,450.00 | 6,480.00 | 6,480.00 | -1.52% | 420,672 |
| Jan 13, 2026 | 6,570.00 | 6,990.00 | 6,470.00 | 6,580.00 | 6,580.00 | 0.46% | 990,221 |
| Jan 12, 2026 | 6,340.00 | 6,560.00 | 6,300.00 | 6,550.00 | 6,550.00 | 4.63% | 658,514 |
| Jan 9, 2026 | 6,280.00 | 6,370.00 | 6,140.00 | 6,260.00 | 6,260.00 | - | 475,130 |
| Jan 8, 2026 | 6,510.00 | 6,690.00 | 6,260.00 | 6,260.00 | 6,260.00 | -5.30% | 1,026,716 |
| Jan 7, 2026 | 7,180.00 | 7,210.00 | 6,470.00 | 6,610.00 | 6,610.00 | -6.64% | 1,517,128 |
| Jan 6, 2026 | 6,930.00 | 7,120.00 | 6,700.00 | 7,080.00 | 7,080.00 | 2.02% | 813,276 |
| Jan 5, 2026 | 7,100.00 | 7,180.00 | 6,770.00 | 6,940.00 | 6,940.00 | -0.43% | 866,629 |
| Jan 2, 2026 | 6,730.00 | 7,030.00 | 6,650.00 | 6,970.00 | 6,970.00 | 3.57% | 626,249 |
| Dec 30, 2025 | 6,700.00 | 6,950.00 | 6,630.00 | 6,730.00 | 6,730.00 | 0.15% | 363,729 |
| Dec 29, 2025 | 6,690.00 | 6,840.00 | 6,640.00 | 6,720.00 | 6,720.00 | 0.60% | 307,067 |
| Dec 26, 2025 | 6,430.00 | 6,690.00 | 6,390.00 | 6,680.00 | 6,680.00 | 4.70% | 446,044 |
| Dec 24, 2025 | 6,560.00 | 6,560.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.74% | 523,741 |
| Dec 23, 2025 | 6,770.00 | 6,770.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.10% | 265,661 |
| Dec 22, 2025 | 6,640.00 | 6,850.00 | 6,630.00 | 6,770.00 | 6,770.00 | 3.68% | 486,565 |
| Dec 19, 2025 | 6,730.00 | 6,770.00 | 6,450.00 | 6,530.00 | 6,530.00 | -1.51% | 472,456 |
| Dec 18, 2025 | 6,700.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.36% | 238,898 |
| Dec 17, 2025 | 6,870.00 | 6,880.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.65% | 348,977 |
| Dec 16, 2025 | 6,820.00 | 6,930.00 | 6,620.00 | 6,680.00 | 6,680.00 | -2.77% | 418,163 |
| Dec 15, 2025 | 6,960.00 | 6,980.00 | 6,770.00 | 6,870.00 | 6,870.00 | -3.24% | 362,545 |
| Dec 12, 2025 | 6,960.00 | 7,100.00 | 6,920.00 | 7,100.00 | 7,100.00 | 2.01% | 307,516 |
| Dec 11, 2025 | 7,080.00 | 7,130.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.56% | 400,985 |
| Dec 10, 2025 | 7,100.00 | 7,220.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.42% | 343,293 |
| Dec 9, 2025 | 7,110.00 | 7,370.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.11% | 460,856 |
| Dec 8, 2025 | 7,270.00 | 7,290.00 | 7,110.00 | 7,180.00 | 7,180.00 | -0.97% | 423,052 |
| 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 |