Sempio Company (KRX:007540)
South Korea
· Delayed Price · Currency is KRW 49,100
-450 (-0.91%)
Last updated: Dec 5, 2025, 9:55 AM KST
Sempio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,850.00 | 49,850.00 | 49,050.00 | 49,150.00 | 49,150.00 | -0.81% | 3,239 |
| 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% | 2,912 |
| Dec 2, 2025 | 49,550.00 | 49,900.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.71% | 1,015 |
| 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% | 8,072 |
| Nov 26, 2025 | 49,950.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | 1.00% | 5,487 |
| 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% | 7,477 |
| Nov 20, 2025 | 50,100.00 | 51,600.00 | 50,100.00 | 51,300.00 | 51,300.00 | 1.99% | 14,974 |
| 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 |
| Oct 2, 2025 | 49,500.00 | 49,500.00 | 48,400.00 | 48,950.00 | 48,950.00 | 1.56% | 4,319 |
| Oct 1, 2025 | 48,150.00 | 48,300.00 | 47,650.00 | 48,200.00 | 48,200.00 | 1.15% | 1,847 |
| Sep 30, 2025 | 48,200.00 | 48,200.00 | 47,400.00 | 47,650.00 | 47,650.00 | -0.73% | 2,178 |
| Sep 29, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 48,000.00 | 48,000.00 | 0.63% | 1,888 |
| Sep 26, 2025 | 47,950.00 | 47,950.00 | 47,050.00 | 47,700.00 | 47,700.00 | -0.10% | 3,286 |
| Sep 25, 2025 | 48,900.00 | 48,900.00 | 47,650.00 | 47,750.00 | 47,750.00 | -0.31% | 3,894 |
| Sep 24, 2025 | 48,950.00 | 48,950.00 | 47,500.00 | 47,900.00 | 47,900.00 | -1.74% | 8,938 |
| Sep 23, 2025 | 49,650.00 | 49,650.00 | 48,750.00 | 48,750.00 | 48,750.00 | -1.71% | 5,665 |
| Sep 22, 2025 | 50,600.00 | 50,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.39% | 5,416 |
| Sep 19, 2025 | 50,600.00 | 50,900.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.40% | 3,471 |
| Sep 18, 2025 | 49,900.00 | 52,100.00 | 49,900.00 | 50,500.00 | 50,500.00 | 1.61% | 10,624 |
| Sep 17, 2025 | 50,500.00 | 50,500.00 | 49,550.00 | 49,700.00 | 49,700.00 | -1.78% | 3,969 |
| Sep 16, 2025 | 51,200.00 | 52,400.00 | 50,500.00 | 50,600.00 | 50,600.00 | -0.59% | 9,889 |
| Sep 15, 2025 | 50,100.00 | 51,400.00 | 49,850.00 | 50,900.00 | 50,900.00 | 2.11% | 16,438 |
| Sep 12, 2025 | 48,700.00 | 50,400.00 | 48,700.00 | 49,850.00 | 49,850.00 | 2.78% | 9,696 |
| Sep 11, 2025 | 49,000.00 | 49,200.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.02% | 5,953 |
| Sep 10, 2025 | 49,100.00 | 49,400.00 | 48,900.00 | 49,000.00 | 49,000.00 | -0.20% | 3,031 |
| Sep 9, 2025 | 49,200.00 | 49,450.00 | 49,000.00 | 49,100.00 | 49,100.00 | -2.58% | 7,314 |
| Sep 8, 2025 | 49,000.00 | 50,400.00 | 48,000.00 | 50,400.00 | 50,400.00 | 2.96% | 6,608 |
| Sep 5, 2025 | 48,950.00 | 49,100.00 | 47,800.00 | 48,950.00 | 48,950.00 | - | 5,862 |
| Sep 4, 2025 | 48,650.00 | 49,450.00 | 48,600.00 | 48,950.00 | 48,950.00 | -0.31% | 2,775 |
| Sep 3, 2025 | 49,800.00 | 49,850.00 | 48,800.00 | 49,100.00 | 49,100.00 | -1.31% | 5,255 |
| Sep 2, 2025 | 51,000.00 | 51,000.00 | 49,350.00 | 49,750.00 | 49,750.00 | -2.26% | 7,406 |
| Sep 1, 2025 | 49,100.00 | 51,200.00 | 49,050.00 | 50,900.00 | 50,900.00 | 3.46% | 21,963 |
| Aug 29, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0.10% | 9,846 |
| Aug 28, 2025 | 46,650.00 | 49,500.00 | 46,600.00 | 49,150.00 | 49,150.00 | 4.91% | 13,461 |
| Aug 27, 2025 | 46,950.00 | 47,200.00 | 46,600.00 | 46,850.00 | 46,850.00 | -0.21% | 2,442 |
| Aug 26, 2025 | 47,400.00 | 47,650.00 | 46,950.00 | 46,950.00 | 46,950.00 | -0.95% | 1,528 |
| Aug 25, 2025 | 47,150.00 | 47,750.00 | 47,050.00 | 47,400.00 | 47,400.00 | 0.74% | 1,220 |
| Aug 22, 2025 | 47,800.00 | 47,900.00 | 47,050.00 | 47,050.00 | 47,050.00 | -1.16% | 4,299 |
| Aug 21, 2025 | 48,000.00 | 48,000.00 | 47,050.00 | 47,600.00 | 47,600.00 | -0.21% | 1,766 |
| Aug 20, 2025 | 46,900.00 | 47,900.00 | 45,800.00 | 47,700.00 | 47,700.00 | 1.71% | 6,279 |
| Aug 19, 2025 | 46,600.00 | 47,150.00 | 46,050.00 | 46,900.00 | 46,900.00 | 0.64% | 2,840 |
| Aug 18, 2025 | 47,000.00 | 47,000.00 | 46,200.00 | 46,600.00 | 46,600.00 | -0.53% | 2,485 |
| Aug 14, 2025 | 46,900.00 | 47,050.00 | 46,300.00 | 46,850.00 | 46,850.00 | -0.11% | 3,626 |
| Aug 13, 2025 | 47,600.00 | 48,000.00 | 46,500.00 | 46,900.00 | 46,900.00 | -1.16% | 3,291 |
| Aug 12, 2025 | 47,250.00 | 48,200.00 | 47,050.00 | 47,450.00 | 47,450.00 | 0.64% | 3,868 |
| Aug 11, 2025 | 47,900.00 | 48,000.00 | 47,000.00 | 47,150.00 | 47,150.00 | -1.57% | 3,560 |
| Aug 8, 2025 | 47,800.00 | 48,850.00 | 47,600.00 | 47,900.00 | 47,900.00 | 0.21% | 2,691 |
| Aug 7, 2025 | 47,300.00 | 48,250.00 | 47,250.00 | 47,800.00 | 47,800.00 | 1.06% | 2,460 |
| Aug 6, 2025 | 46,750.00 | 47,400.00 | 46,600.00 | 47,300.00 | 47,300.00 | 0.96% | 1,993 |
| Aug 5, 2025 | 46,000.00 | 47,400.00 | 45,950.00 | 46,850.00 | 46,850.00 | 2.29% | 9,042 |
| Aug 4, 2025 | 47,450.00 | 47,450.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.03% | 11,070 |
| Aug 1, 2025 | 48,600.00 | 49,300.00 | 46,500.00 | 46,750.00 | 46,750.00 | -3.81% | 11,575 |
| Jul 31, 2025 | 47,500.00 | 49,600.00 | 47,100.00 | 48,600.00 | 48,600.00 | 2.32% | 14,889 |
| Jul 30, 2025 | 47,700.00 | 47,800.00 | 47,250.00 | 47,500.00 | 47,500.00 | -0.42% | 6,235 |
| Jul 29, 2025 | 47,100.00 | 48,300.00 | 46,700.00 | 47,700.00 | 47,700.00 | 1.27% | 10,471 |
| Jul 28, 2025 | 48,350.00 | 48,350.00 | 46,950.00 | 47,100.00 | 47,100.00 | -3.09% | 10,900 |
| Jul 25, 2025 | 47,700.00 | 49,100.00 | 47,700.00 | 48,600.00 | 48,600.00 | 2.10% | 10,548 |
| Jul 24, 2025 | 49,450.00 | 49,450.00 | 47,600.00 | 47,600.00 | 47,600.00 | -3.05% | 19,964 |
| Jul 23, 2025 | 51,000.00 | 51,000.00 | 48,850.00 | 49,100.00 | 49,100.00 | -3.91% | 27,052 |
| Jul 22, 2025 | 50,100.00 | 52,400.00 | 49,050.00 | 51,100.00 | 51,100.00 | 2.61% | 46,912 |
| Jul 21, 2025 | 50,900.00 | 50,900.00 | 49,400.00 | 49,800.00 | 49,800.00 | -2.16% | 13,808 |
| Jul 18, 2025 | 51,900.00 | 52,000.00 | 49,750.00 | 50,900.00 | 50,900.00 | -2.12% | 30,804 |
| Jul 17, 2025 | 53,500.00 | 53,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.62% | 16,972 |
| Jul 16, 2025 | 55,600.00 | 56,200.00 | 52,900.00 | 53,400.00 | 53,400.00 | -3.78% | 37,129 |
| Jul 15, 2025 | 54,900.00 | 58,800.00 | 54,800.00 | 55,500.00 | 55,500.00 | - | 66,815 |
| Jul 14, 2025 | 53,900.00 | 59,500.00 | 53,700.00 | 55,500.00 | 55,500.00 | 4.52% | 133,777 |
| Jul 11, 2025 | 52,400.00 | 54,400.00 | 51,200.00 | 53,100.00 | 53,100.00 | 1.34% | 59,892 |