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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	50,300	49,950	49,950	51,100	49,550	6,414
November 10, 2025	49,900	50,500	50,500	50,800	49,050	9,856
November 07, 2025	49,000	49,800	49,800	50,700	48,600	8,125
November 06, 2025	48,700	49,500	49,500	49,700	48,450	11,478
November 05, 2025	48,700	48,700	48,700	48,850	47,250	16,735
November 04, 2025	48,300	48,650	48,650	49,200	48,000	8,199
November 03, 2025	49,200	48,350	48,350	49,300	48,350	10,911
October 31, 2025	49,500	49,100	49,100	49,650	49,100	7,099
October 30, 2025	49,600	49,750	49,750	51,100	49,200	24,489
October 29, 2025	50,900	50,000	50,000	50,900	49,700	17,052
October 28, 2025	50,300	50,700	50,700	51,100	50,100	10,579
October 27, 2025	50,300	50,300	50,300	51,400	50,000	35,630
October 24, 2025	51,200	51,300	51,300	51,600	50,600	24,481
October 23, 2025	51,300	51,200	51,200	51,900	50,900	33,778
October 22, 2025	50,800	51,400	51,400	52,700	50,400	62,215
October 21, 2025	52,900	50,800	50,800	52,900	50,300	69,854
October 20, 2025	52,200	52,400	52,400	55,900	51,100	201,595
October 17, 2025	49,200	52,200	52,200	58,500	48,500	937,645
October 16, 2025	51,000	49,700	49,700	52,000	49,700	79,251
October 15, 2025	52,000	51,400	51,400	63,300	51,100	1.08M
October 14, 2025	49,000	48,750	48,750	49,800	48,250	14,561
October 13, 2025	48,450	49,850	49,850	50,500	48,100	21,719
October 10, 2025	49,000	48,050	48,050	49,200	47,550	6,515
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

Sempio Company (007540.KS) KSC