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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	49,500	48,950	48,950	49,500	48,400	4,400
October 01, 2025	48,150	48,200	48,200	48,300	47,650	1,899
September 30, 2025	48,200	47,650	47,650	48,200	47,400	2,178
September 29, 2025	47,600	48,000	48,000	48,150	47,600	1,917
September 26, 2025	47,950	47,700	47,700	47,950	47,050	3,234
September 25, 2025	48,900	47,750	47,750	48,900	47,650	3,894
September 24, 2025	48,950	47,900	47,900	48,950	47,500	8,938
September 23, 2025	49,650	48,750	48,750	49,650	48,750	5,665
September 22, 2025	50,600	49,600	49,600	50,600	49,600	5,478
September 19, 2025	50,600	50,300	50,300	50,900	49,900	3,488
September 18, 2025	49,900	50,500	50,500	52,100	49,900	10,727
September 17, 2025	50,500	49,700	49,700	50,500	49,550	3,969
September 16, 2025	51,200	50,600	50,600	52,400	50,500	9,889
September 15, 2025	50,100	50,900	50,900	51,400	49,850	16,434
September 12, 2025	48,700	49,850	49,850	50,400	48,700	9,637
September 11, 2025	49,000	48,500	48,500	49,200	48,400	5,953
September 10, 2025	49,100	49,000	49,000	49,400	48,900	3,035
September 09, 2025	49,200	49,100	49,100	49,450	49,000	7,314
September 08, 2025	49,000	50,400	50,400	50,400	48,000	6,608
September 05, 2025	48,950	48,950	48,950	49,100	47,800	5,862
September 04, 2025	48,650	48,950	48,950	49,450	48,600	2,654
September 03, 2025	49,800	49,100	49,100	49,850	48,800	5,255
September 02, 2025	51,000	49,750	49,750	51,000	49,350	7,406
September 01, 2025	49,100	50,900	50,900	51,200	49,050	21,963
August 29, 2025	49,200	49,200	49,200	50,200	49,200	9,846
August 28, 2025	46,650	49,150	49,150	49,500	46,600	13,461
August 27, 2025	46,950	46,850	46,850	47,200	46,600	2,442
August 26, 2025	47,400	46,950	46,950	47,650	46,950	1,560
August 25, 2025	47,150	47,400	47,400	47,750	47,050	1,276
August 22, 2025	47,800	47,050	47,050	47,900	47,050	4,886
August 21, 2025	48,000	47,600	47,600	48,000	47,050	1,766
August 20, 2025	46,900	47,700	47,700	47,900	45,800	6,400
August 19, 2025	46,600	46,900	46,900	47,150	46,050	2,840
August 18, 2025	47,000	46,600	46,600	47,000	46,200	2,465
August 14, 2025	46,900	46,850	46,850	47,050	46,300	3,645
August 13, 2025	47,600	46,900	46,900	48,000	46,500	3,291
August 12, 2025	47,250	47,450	47,450	48,200	47,050	3,868
August 11, 2025	47,900	47,150	47,150	48,000	47,000	3,560
August 08, 2025	47,800	47,900	47,900	48,850	47,600	2,691
August 07, 2025	47,300	47,800	47,800	48,250	47,250	2,460
August 06, 2025	46,750	47,300	47,300	47,400	46,600	1,993
August 05, 2025	46,000	46,850	46,850	47,400	45,950	9,042
August 04, 2025	47,450	45,800	45,800	47,450	45,700	11,413
August 01, 2025	48,600	46,750	46,750	49,300	46,500	11,714
July 31, 2025	47,500	48,600	48,600	49,600	47,100	14,889
July 30, 2025	47,700	47,500	47,500	47,800	47,250	6,235
July 29, 2025	47,100	47,700	47,700	48,300	46,700	10,471
July 28, 2025	48,350	47,100	47,100	48,350	46,950	10,900
July 25, 2025	47,700	48,600	48,600	49,100	47,700	10,669
July 24, 2025	49,450	47,600	47,600	49,450	47,600	19,964
July 23, 2025	51,000	49,100	49,100	51,000	48,850	27,052
July 22, 2025	50,100	51,100	51,100	52,400	49,050	47,149
July 21, 2025	50,900	49,800	49,800	50,900	49,400	13,808
July 18, 2025	51,900	50,900	50,900	52,000	49,750	30,897
July 17, 2025	53,500	52,000	52,000	53,600	51,700	16,972
July 16, 2025	55,600	53,400	53,400	56,200	52,900	37,346
July 15, 2025	54,900	55,500	55,500	58,800	54,800	67,495
July 14, 2025	53,900	55,500	55,500	59,500	53,700	133,777
July 11, 2025	52,400	53,100	53,100	54,400	51,200	59,892
July 10, 2025	53,300	52,400	52,400	54,000	50,500	122,480

Sempio Company (007540.KS) KSC