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 ₩1,002.46 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,069.44, while ₩1000 invested 1 year ago would be worth ₩957.9. This corresponds to total returns of 0.25%, 6.94%, -4.21%, respectively, with annualized returns of 0.02%, 1.35%, -4.21%.

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
October 01, 2026	46,050	46,550	46,550	46,550	45,850	5,690
September 30, 2026	46,550	46,200	46,200	46,750	46,000	11,206
September 29, 2026	47,300	46,850	46,850	47,400	46,450	10,398
September 28, 2026	47,450	47,400	47,400	47,700	46,800	12,536
September 23, 2026	47,050	47,400	47,400	47,950	46,650	17,127
September 22, 2026	47,300	47,000	47,000	47,750	46,200	22,878
September 21, 2026	47,500	47,300	47,300	48,400	47,000	23,344
September 18, 2026	48,900	47,500	47,500	49,400	47,000	49,849
September 17, 2026	48,800	48,900	48,900	50,800	48,750	33,168
September 16, 2026	50,700	49,300	49,300	51,200	49,300	30,942
September 15, 2026	53,200	50,500	50,500	55,100	50,200	73,437
September 11, 2026	72,400	57,500	57,500	72,400	55,800	962,738
September 10, 2026	55,700	55,700	55,700	55,700	55,700	44,530
September 09, 2026	42,950	42,850	42,850	43,300	42,800	992
September 08, 2026	43,300	42,950	42,950	43,300	42,900	1,107
September 07, 2026	43,000	43,000	43,000	43,800	42,950	1,693
September 04, 2026	42,900	43,000	43,000	43,250	42,500	2,116
September 03, 2026	43,350	42,900	42,900	43,350	42,850	2,041
September 02, 2026	43,900	43,350	43,350	43,900	43,350	1,898
September 01, 2026	43,950	44,200	44,200	44,200	43,750	1,629
August 31, 2026	43,950	43,900	43,900	44,150	43,150	2,193
August 28, 2026	43,600	43,950	43,950	44,250	43,400	2,498
August 27, 2026	44,650	43,600	43,600	44,650	43,600	2,980
August 26, 2026	44,600	44,400	44,400	45,450	44,200	1,968
August 25, 2026	44,450	44,750	44,750	44,850	43,500	3,044
August 24, 2026	45,100	44,450	44,450	45,100	43,900	2,818
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