Sempio Company - 007540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55,100	55,200	55,200	56,000	54,000	20,081
February 19, 2026	55,400	55,100	55,100	55,700	54,400	17,002
February 13, 2026	55,000	55,200	55,200	56,400	54,300	32,403
February 12, 2026	52,900	55,000	55,000	55,500	52,300	28,602
February 11, 2026	53,100	52,400	52,400	53,300	51,900	10,739
February 10, 2026	52,000	53,500	53,500	54,000	51,700	25,876
February 09, 2026	50,600	52,000	52,000	52,300	50,300	25,815
February 06, 2026	49,700	50,100	50,100	50,900	48,900	17,630
February 05, 2026	50,700	50,600	50,600	51,100	50,000	20,004
February 04, 2026	49,700	50,700	50,700	51,200	49,450	22,007
February 03, 2026	47,900	49,300	49,300	49,300	47,900	13,606
February 02, 2026	49,050	48,000	48,000	49,500	48,000	10,238
January 30, 2026	48,700	49,000	49,000	49,250	48,200	10,901
January 29, 2026	48,650	48,650	48,650	48,750	47,800	8,480
January 28, 2026	48,600	48,650	48,650	49,200	48,500	6,998
January 27, 2026	49,050	48,900	48,900	49,350	48,500	6,328
January 26, 2026	49,050	49,050	49,050	49,450	48,750	8,718
January 23, 2026	47,600	48,600	48,600	48,800	47,600	8,488
January 22, 2026	47,150	47,600	47,600	47,950	47,100	4,468
January 21, 2026	48,000	47,150	47,150	48,000	46,850	3,667
January 20, 2026	46,850	48,000	48,000	48,150	46,850	7,517
January 19, 2026	47,700	47,100	47,100	47,700	46,900	5,326
January 16, 2026	48,000	47,650	47,650	48,150	47,400	6,866
January 15, 2026	48,400	48,000	48,000	48,500	47,600	5,397
January 14, 2026	47,850	48,150	48,150	48,250	47,200	6,432
January 13, 2026	47,750	47,600	47,600	48,100	47,200	6,720
January 12, 2026	48,000	47,750	47,750	48,250	47,400	8,785
January 09, 2026	47,300	48,000	48,000	48,850	47,300	10,641
January 08, 2026	47,800	47,050	47,050	48,000	46,850	5,263
January 07, 2026	48,450	47,550	47,550	48,550	47,500	4,749
January 06, 2026	48,750	48,100	48,100	48,750	47,900	5,330
January 05, 2026	48,650	48,750	48,750	49,000	48,400	3,020
January 02, 2026	48,900	48,650	48,650	49,000	48,400	5,190
December 30, 2025	49,400	48,900	48,900	49,550	48,850	2,760
December 29, 2025	49,950	49,600	49,600	49,950	48,900	3,235
December 26, 2025	49,600	49,600	49,600	50,000	49,300	2,253
December 24, 2025	49,650	49,700	49,700	49,900	49,500	1,685
December 23, 2025	49,800	49,600	49,600	50,000	49,350	3,517
December 22, 2025	49,950	49,750	49,750	50,100	49,700	6,547
December 19, 2025	50,200	49,950	49,950	50,200	49,550	2,396
December 18, 2025	49,950	49,950	49,950	50,100	49,550	2,137
December 17, 2025	50,300	50,300	50,300	50,500	49,000	9,133
December 16, 2025	50,500	50,300	50,300	50,600	49,600	5,678
December 15, 2025	49,850	50,500	50,500	51,100	49,850	6,364
December 12, 2025	49,700	50,000	50,000	50,000	49,550	4,032
December 11, 2025	49,200	49,550	49,550	49,950	49,100	4,272
December 10, 2025	49,450	49,000	49,000	49,600	49,000	2,427
December 09, 2025	49,300	49,450	49,450	49,550	48,900	3,099
December 08, 2025	49,200	49,200	49,200	49,800	49,050	3,754
December 05, 2025	49,850	49,150	49,150	49,850	49,050	3,275
December 04, 2025	50,300	49,550	49,550	50,300	49,100	3,220
December 03, 2025	49,900	50,300	50,300	50,400	49,600	2,934
December 02, 2025	49,550	49,900	49,900	49,900	49,300	1,025
December 01, 2025	49,850	49,550	49,550	50,500	49,300	3,500
November 28, 2025	49,250	49,900	49,900	50,200	48,800	4,209
November 27, 2025	49,950	49,250	49,250	50,200	49,100	8,407
November 26, 2025	49,950	50,400	50,400	50,400	49,800	6,157
November 25, 2025	50,200	49,900	49,900	50,900	49,200	5,853
November 24, 2025	50,500	50,200	50,200	51,200	49,900	6,999
November 21, 2025	50,800	50,400	50,400	51,400	50,200	8,048

Sempio Company (007540.KS) KSC