Sempio Company (KRX:007540)
South Korea
· Delayed Price · Currency is KRW 55,600
-700 (-1.24%)
Last updated: Mar 9, 2026, 2:46 PM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53,900.00 | 59,600.00 | 53,000.00 | 56,100.00 | 56,100.00 | -0.36% | 81,945 |
| Mar 6, 2026 | 55,300.00 | 57,100.00 | 54,800.00 | 56,300.00 | 56,300.00 | -0.53% | 19,698 |
| Mar 5, 2026 | 54,800.00 | 57,600.00 | 54,800.00 | 56,600.00 | 56,600.00 | 7.40% | 37,916 |
| Mar 4, 2026 | 54,500.00 | 56,500.00 | 50,000.00 | 52,700.00 | 52,700.00 | -8.51% | 45,769 |
| Mar 3, 2026 | 61,700.00 | 62,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | -11.38% | 93,346 |
| Feb 27, 2026 | 59,500.00 | 73,100.00 | 56,700.00 | 65,000.00 | 65,000.00 | 9.24% | 546,974 |
| Feb 26, 2026 | 59,000.00 | 72,300.00 | 55,800.00 | 59,500.00 | 59,500.00 | 1.54% | 355,032 |
| Feb 25, 2026 | 58,500.00 | 59,600.00 | 57,500.00 | 58,600.00 | 58,600.00 | 0.17% | 17,224 |
| Feb 24, 2026 | 58,300.00 | 60,000.00 | 56,700.00 | 58,500.00 | 58,500.00 | 1.04% | 21,654 |
| Feb 23, 2026 | 60,200.00 | 60,700.00 | 57,000.00 | 57,900.00 | 57,900.00 | 4.89% | 60,855 |
| Feb 20, 2026 | 55,100.00 | 56,000.00 | 54,000.00 | 55,200.00 | 55,200.00 | 0.18% | 20,081 |
| Feb 19, 2026 | 55,400.00 | 55,700.00 | 54,400.00 | 55,100.00 | 55,100.00 | -0.18% | 16,708 |
| Feb 13, 2026 | 55,000.00 | 56,400.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 32,386 |
| Feb 12, 2026 | 52,900.00 | 55,500.00 | 52,300.00 | 55,000.00 | 55,000.00 | 4.96% | 28,348 |
| Feb 11, 2026 | 53,100.00 | 53,300.00 | 51,900.00 | 52,400.00 | 52,400.00 | -2.06% | 10,730 |
| Feb 10, 2026 | 52,000.00 | 54,000.00 | 51,700.00 | 53,500.00 | 53,500.00 | 2.88% | 25,569 |
| Feb 9, 2026 | 50,600.00 | 52,300.00 | 50,300.00 | 52,000.00 | 52,000.00 | 3.79% | 25,434 |
| Feb 6, 2026 | 49,700.00 | 50,900.00 | 48,900.00 | 50,100.00 | 50,100.00 | -0.99% | 17,496 |
| Feb 5, 2026 | 50,700.00 | 51,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | -0.20% | 19,959 |
| Feb 4, 2026 | 49,700.00 | 51,200.00 | 49,450.00 | 50,700.00 | 50,700.00 | 2.84% | 22,007 |
| Feb 3, 2026 | 47,900.00 | 49,300.00 | 47,900.00 | 49,300.00 | 49,300.00 | 2.71% | 13,124 |
| Feb 2, 2026 | 49,050.00 | 49,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.04% | 10,184 |
| Jan 30, 2026 | 48,700.00 | 49,250.00 | 48,200.00 | 49,000.00 | 49,000.00 | 0.72% | 10,824 |
| Jan 29, 2026 | 48,650.00 | 48,750.00 | 47,800.00 | 48,650.00 | 48,650.00 | - | 8,480 |
| Jan 28, 2026 | 48,600.00 | 49,200.00 | 48,500.00 | 48,650.00 | 48,650.00 | -0.51% | 6,998 |
| Jan 27, 2026 | 49,050.00 | 49,350.00 | 48,500.00 | 48,900.00 | 48,900.00 | -0.31% | 6,338 |
| Jan 26, 2026 | 49,050.00 | 49,450.00 | 48,750.00 | 49,050.00 | 49,050.00 | 0.93% | 8,692 |
| Jan 23, 2026 | 47,600.00 | 48,800.00 | 47,600.00 | 48,600.00 | 48,600.00 | 2.10% | 8,488 |
| Jan 22, 2026 | 47,150.00 | 47,950.00 | 47,100.00 | 47,600.00 | 47,600.00 | 0.95% | 4,468 |
| Jan 21, 2026 | 48,000.00 | 48,000.00 | 46,850.00 | 47,150.00 | 47,150.00 | -1.77% | 3,667 |
| Jan 20, 2026 | 46,850.00 | 48,150.00 | 46,850.00 | 48,000.00 | 48,000.00 | 1.91% | 7,517 |
| Jan 19, 2026 | 47,700.00 | 47,700.00 | 46,900.00 | 47,100.00 | 47,100.00 | -1.15% | 5,003 |
| Jan 16, 2026 | 48,000.00 | 48,150.00 | 47,400.00 | 47,650.00 | 47,650.00 | -0.73% | 6,870 |
| Jan 15, 2026 | 48,400.00 | 48,500.00 | 47,600.00 | 48,000.00 | 48,000.00 | -0.31% | 5,334 |
| Jan 14, 2026 | 47,850.00 | 48,250.00 | 47,200.00 | 48,150.00 | 48,150.00 | 1.16% | 6,439 |
| Jan 13, 2026 | 47,750.00 | 48,100.00 | 47,200.00 | 47,600.00 | 47,600.00 | -0.31% | 6,720 |
| Jan 12, 2026 | 48,000.00 | 48,250.00 | 47,400.00 | 47,750.00 | 47,750.00 | -0.52% | 8,785 |
| Jan 9, 2026 | 47,300.00 | 48,850.00 | 47,300.00 | 48,000.00 | 48,000.00 | 2.02% | 10,641 |
| Jan 8, 2026 | 47,800.00 | 48,000.00 | 46,850.00 | 47,050.00 | 47,050.00 | -1.05% | 5,292 |
| Jan 7, 2026 | 48,450.00 | 48,550.00 | 47,500.00 | 47,550.00 | 47,550.00 | -1.14% | 4,749 |
| Jan 6, 2026 | 48,750.00 | 48,750.00 | 47,900.00 | 48,100.00 | 48,100.00 | -1.33% | 5,330 |
| Jan 5, 2026 | 48,650.00 | 49,000.00 | 48,400.00 | 48,750.00 | 48,750.00 | 0.21% | 2,971 |
| Jan 2, 2026 | 48,900.00 | 49,000.00 | 48,400.00 | 48,650.00 | 48,650.00 | -0.51% | 5,631 |
| Dec 30, 2025 | 49,400.00 | 49,550.00 | 48,850.00 | 48,900.00 | 48,900.00 | -1.41% | 2,760 |
| Dec 29, 2025 | 49,950.00 | 49,950.00 | 48,900.00 | 49,600.00 | 49,600.00 | - | 3,052 |
| Dec 26, 2025 | 49,600.00 | 50,000.00 | 49,300.00 | 49,600.00 | 49,600.00 | -0.20% | 2,253 |
| Dec 24, 2025 | 49,650.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 0.20% | 1,707 |
| Dec 23, 2025 | 49,800.00 | 50,000.00 | 49,350.00 | 49,600.00 | 49,600.00 | -0.30% | 3,517 |
| Dec 22, 2025 | 49,950.00 | 50,100.00 | 49,700.00 | 49,750.00 | 49,750.00 | -0.40% | 6,547 |
| Dec 19, 2025 | 50,200.00 | 50,200.00 | 49,550.00 | 49,950.00 | 49,950.00 | - | 2,449 |
| Dec 18, 2025 | 49,950.00 | 50,100.00 | 49,550.00 | 49,950.00 | 49,950.00 | -0.70% | 2,095 |
| Dec 17, 2025 | 50,300.00 | 50,500.00 | 49,000.00 | 50,300.00 | 50,300.00 | - | 9,133 |
| Dec 16, 2025 | 50,500.00 | 50,600.00 | 49,600.00 | 50,300.00 | 50,300.00 | -0.40% | 5,678 |
| Dec 15, 2025 | 49,850.00 | 51,100.00 | 49,850.00 | 50,500.00 | 50,500.00 | 1.00% | 6,272 |
| Dec 12, 2025 | 49,700.00 | 50,000.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.91% | 3,960 |
| Dec 11, 2025 | 49,200.00 | 49,950.00 | 49,100.00 | 49,550.00 | 49,550.00 | 1.12% | 4,147 |
| Dec 10, 2025 | 49,450.00 | 49,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.91% | 2,427 |
| Dec 9, 2025 | 49,300.00 | 49,550.00 | 48,900.00 | 49,450.00 | 49,450.00 | 0.51% | 3,099 |
| Dec 8, 2025 | 49,200.00 | 49,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | 0.10% | 3,754 |
| Dec 5, 2025 | 49,850.00 | 49,850.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.81% | 3,275 |
| Dec 4, 2025 | 50,300.00 | 50,300.00 | 49,100.00 | 49,550.00 | 49,550.00 | -1.49% | 3,136 |
| Dec 3, 2025 | 49,900.00 | 50,400.00 | 49,600.00 | 50,300.00 | 50,300.00 | 0.80% | 2,917 |
| Dec 2, 2025 | 49,550.00 | 49,900.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.71% | 1,025 |
| Dec 1, 2025 | 49,850.00 | 50,500.00 | 49,300.00 | 49,550.00 | 49,550.00 | -0.70% | 3,500 |
| Nov 28, 2025 | 49,250.00 | 50,200.00 | 48,800.00 | 49,900.00 | 49,900.00 | 1.32% | 4,180 |
| Nov 27, 2025 | 49,950.00 | 50,200.00 | 49,100.00 | 49,250.00 | 49,250.00 | -2.28% | 8,407 |
| Nov 26, 2025 | 49,950.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | 1.00% | 6,372 |
| Nov 25, 2025 | 50,200.00 | 50,900.00 | 49,200.00 | 49,900.00 | 49,900.00 | -0.60% | 5,853 |
| Nov 24, 2025 | 50,500.00 | 51,200.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.40% | 6,999 |
| Nov 21, 2025 | 50,800.00 | 51,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.75% | 8,048 |
| Nov 20, 2025 | 50,100.00 | 51,600.00 | 50,100.00 | 51,300.00 | 51,300.00 | 1.99% | 15,032 |
| Nov 19, 2025 | 49,750.00 | 50,700.00 | 49,650.00 | 50,300.00 | 50,300.00 | 1.11% | 6,364 |
| Nov 18, 2025 | 51,300.00 | 51,300.00 | 49,650.00 | 49,750.00 | 49,750.00 | -2.83% | 8,701 |
| Nov 17, 2025 | 51,000.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | 0.39% | 13,191 |
| Nov 14, 2025 | 50,400.00 | 51,700.00 | 49,950.00 | 51,000.00 | 51,000.00 | 0.79% | 24,011 |
| Nov 13, 2025 | 51,600.00 | 51,600.00 | 49,900.00 | 50,600.00 | 50,600.00 | -0.39% | 11,617 |
| Nov 12, 2025 | 49,950.00 | 50,800.00 | 49,600.00 | 50,800.00 | 50,800.00 | 1.70% | 8,931 |
| Nov 11, 2025 | 50,300.00 | 51,100.00 | 49,550.00 | 49,950.00 | 49,950.00 | -1.09% | 6,414 |
| Nov 10, 2025 | 49,900.00 | 50,800.00 | 49,050.00 | 50,500.00 | 50,500.00 | 1.41% | 9,733 |
| Nov 7, 2025 | 49,000.00 | 50,700.00 | 48,600.00 | 49,800.00 | 49,800.00 | 0.61% | 8,125 |
| Nov 6, 2025 | 48,700.00 | 49,700.00 | 48,450.00 | 49,500.00 | 49,500.00 | 1.64% | 11,478 |
| Nov 5, 2025 | 48,700.00 | 48,850.00 | 47,250.00 | 48,700.00 | 48,700.00 | 0.10% | 16,697 |
| Nov 4, 2025 | 48,300.00 | 49,200.00 | 48,000.00 | 48,650.00 | 48,650.00 | 0.62% | 8,199 |
| Nov 3, 2025 | 49,200.00 | 49,300.00 | 48,350.00 | 48,350.00 | 48,350.00 | -1.53% | 10,911 |
| Oct 31, 2025 | 49,500.00 | 49,650.00 | 49,100.00 | 49,100.00 | 49,100.00 | -1.31% | 6,949 |
| Oct 30, 2025 | 49,600.00 | 51,100.00 | 49,200.00 | 49,750.00 | 49,750.00 | -0.50% | 24,489 |
| Oct 29, 2025 | 50,900.00 | 50,900.00 | 49,700.00 | 50,000.00 | 50,000.00 | -1.38% | 17,052 |
| Oct 28, 2025 | 50,300.00 | 51,100.00 | 50,100.00 | 50,700.00 | 50,700.00 | 0.80% | 10,795 |
| Oct 27, 2025 | 50,300.00 | 51,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.95% | 35,630 |
| Oct 24, 2025 | 51,200.00 | 51,600.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.20% | 25,319 |
| Oct 23, 2025 | 51,300.00 | 51,900.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.39% | 33,439 |
| Oct 22, 2025 | 50,800.00 | 52,700.00 | 50,400.00 | 51,400.00 | 51,400.00 | 1.18% | 61,906 |
| Oct 21, 2025 | 52,900.00 | 52,900.00 | 50,300.00 | 50,800.00 | 50,800.00 | -3.05% | 71,924 |
| Oct 20, 2025 | 52,200.00 | 55,900.00 | 51,100.00 | 52,400.00 | 52,400.00 | 0.38% | 199,787 |
| Oct 17, 2025 | 49,200.00 | 58,500.00 | 48,500.00 | 52,200.00 | 52,200.00 | 5.03% | 937,645 |
| Oct 16, 2025 | 51,000.00 | 52,000.00 | 49,700.00 | 49,700.00 | 49,700.00 | -3.31% | 79,251 |
| Oct 15, 2025 | 52,000.00 | 63,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 5.44% | 1,082,396 |
| Oct 14, 2025 | 49,000.00 | 49,800.00 | 48,250.00 | 48,750.00 | 48,750.00 | -2.21% | 14,561 |
| Oct 13, 2025 | 48,450.00 | 50,500.00 | 48,100.00 | 49,850.00 | 49,850.00 | 3.75% | 21,719 |
| Oct 10, 2025 | 49,000.00 | 49,200.00 | 47,550.00 | 48,050.00 | 48,050.00 | -1.84% | 6,515 |