Sempio Company (007540.KS) KSC

Currency In KRW

007540.KS Historical Return

If you invested ₩1000 in Sempio Company (007540.KS) 10 years ago, it would be worth ₩694.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,000.93, while ₩1000 invested 1 year ago would be worth ₩941.09. This corresponds to total returns of -30.53%, 0.09%, -5.89%, respectively, with annualized returns of -3.57%, 0.02%, -5.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

007540.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	44,200	44,100	44,100	44,900	43,650	1,563
August 20, 2026	44,050	44,200	44,200	44,650	43,900	2,452
August 19, 2026	44,700	44,250	44,250	44,700	43,700	3,174
August 18, 2026	45,450	44,700	44,700	45,550	44,300	2,303
August 14, 2026	45,450	45,850	45,850	46,150	44,700	9,320
August 13, 2026	45,150	44,600	44,600	45,450	44,500	2,809
August 12, 2026	46,050	45,150	45,150	46,650	45,100	5,481
August 11, 2026	45,700	46,050	46,050	46,600	45,700	3,478
August 10, 2026	44,750	45,700	45,700	46,000	44,150	5,023
August 07, 2026	43,850	44,750	44,750	45,450	43,300	4,207
August 06, 2026	44,250	43,850	43,850	44,500	43,750	2,008
August 05, 2026	44,050	44,200	44,200	44,800	43,650	3,712
August 04, 2026	45,050	44,050	44,050	45,050	42,500	5,096
August 03, 2026	43,400	43,300	43,300	43,850	43,100	1,053
July 31, 2026	42,900	43,400	43,400	44,500	42,700	4,873
July 30, 2026	41,750	42,850	42,850	43,800	41,750	6,512
July 29, 2026	42,700	42,850	42,850	44,200	41,800	8,578
July 28, 2026	43,950	43,000	43,000	43,950	42,500	5,179
July 27, 2026	43,700	43,950	43,950	44,300	43,350	2,118
July 23, 2026	42,300	43,000	43,000	43,150	42,200	2,897
July 22, 2026	42,500	42,050	42,050	42,900	41,950	4,136
July 21, 2026	43,700	42,000	42,000	43,700	41,750	4,379
July 20, 2026	42,800	42,200	42,200	43,750	41,900	6,963
July 16, 2026	43,950	42,850	42,850	46,500	42,850	34,495
July 15, 2026	42,850	43,500	43,500	44,450	42,850	10,791
July 14, 2026	43,400	42,850	42,850	43,400	42,200	3,568
July 13, 2026	43,850	43,350	43,350	44,750	42,800	3,138
July 10, 2026	43,150	43,850	43,850	44,200	43,150	3,064
July 09, 2026	42,550	43,150	43,150	43,400	42,250	3,427
July 08, 2026	43,925	42,900	42,900	43,925	42,500	6,217
July 07, 2026	44,300	43,700	43,700	44,700	43,200	3,030
July 06, 2026	43,100	44,300	44,300	44,400	43,100	4,327
July 03, 2026	42,350	43,200	43,200	43,250	41,700	3,486
July 02, 2026	41,950	42,650	42,650	42,900	41,650	2,574
July 01, 2026	41,800	42,000	42,000	42,850	41,500	1,999
June 30, 2026	42,650	41,800	41,800	42,650	41,600	2,495
June 29, 2026	39,750	42,450	42,450	42,550	39,750	5,458
June 26, 2026	40,650	39,850	39,850	41,450	39,800	7,296
June 25, 2026	41,050	40,600	40,600	41,850	40,600	4,183
June 24, 2026	40,500	41,350	41,350	41,800	40,400	8,905
June 23, 2026	40,800	40,750	40,750	41,450	40,550	6,644
June 22, 2026	41,600	40,800	40,800	42,450	40,500	7,007
June 19, 2026	41,900	41,450	41,450	41,900	40,750	5,844
June 18, 2026	42,700	42,100	42,100	42,950	41,850	3,124
June 17, 2026	43,100	43,000	43,000	43,350	42,700	2,308
June 16, 2026	43,200	43,100	43,100	43,300	42,700	1,754
June 15, 2026	44,100	42,850	42,850	44,100	42,750	5,770
June 12, 2026	42,850	43,350	43,350	44,150	42,650	9,745
June 11, 2026	41,900	42,550	42,550	42,550	41,450	10,205
June 10, 2026	41,750	41,950	41,950	43,100	40,900	8,308
June 09, 2026	40,800	42,250	42,250	43,350	40,800	11,180
June 08, 2026	42,800	40,800	40,800	42,800	40,800	6,283
June 05, 2026	43,000	43,100	43,100	43,850	42,350	5,454
June 04, 2026	43,500	43,100	43,100	44,450	42,450	5,409
June 02, 2026	44,150	43,500	43,500	44,150	42,600	6,797
June 01, 2026	44,250	44,300	44,300	44,650	43,600	8,777
May 29, 2026	45,900	44,250	44,250	45,900	44,100	3,059
May 28, 2026	45,000	45,550	45,550	45,550	44,150	5,030
May 27, 2026	46,300	45,100	45,100	46,400	45,000	6,596
May 26, 2026	47,650	46,250	46,250	48,000	46,250	6,990