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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	46,500	51,500	51,500	52,300	46,500	174,220
July 08, 2025	45,650	46,000	46,000	46,350	45,200	3,222
July 07, 2025	46,100	45,600	45,600	46,650	45,400	2,184
July 04, 2025	46,600	45,750	45,750	47,000	45,100	6,534
July 03, 2025	46,000	46,800	46,800	47,500	45,750	6,579
July 02, 2025	46,000	46,500	46,500	47,600	45,000	14,316
July 01, 2025	43,300	45,500	45,500	46,900	43,050	24,981
June 30, 2025	42,900	42,850	42,850	43,300	42,600	6,027
June 27, 2025	44,450	43,050	43,050	44,500	43,000	4,214
June 26, 2025	45,400	44,000	44,000	45,400	43,150	9,139
June 25, 2025	44,800	45,150	45,150	45,450	44,650	3,084
June 24, 2025	44,650	45,300	45,300	45,450	44,650	4,084
June 23, 2025	46,450	44,600	44,600	46,450	44,550	7,744
June 20, 2025	46,450	46,500	46,500	46,500	45,950	3,598
June 19, 2025	46,950	46,450	46,450	47,000	46,000	2,899
June 18, 2025	46,400	46,500	46,500	47,000	46,000	4,641
June 17, 2025	48,900	46,550	46,550	48,900	45,850	7,504
June 16, 2025	46,250	47,450	47,450	47,800	45,600	6,582
June 13, 2025	47,350	46,250	46,250	47,400	45,200	8,314
June 12, 2025	48,000	47,250	47,250	48,050	46,850	5,271
June 11, 2025	47,600	47,100	47,100	47,600	46,600	8,134
June 10, 2025	49,100	47,700	47,700	49,100	47,100	12,449
June 09, 2025	46,950	48,100	48,100	48,800	46,950	18,695
June 05, 2025	48,600	46,550	46,550	48,600	46,550	18,902
June 04, 2025	45,000	48,750	48,750	48,750	44,400	21,793
June 02, 2025	45,650	45,000	45,000	45,650	44,000	7,286
May 30, 2025	45,500	45,150	45,150	46,600	44,700	9,243
May 29, 2025	45,200	45,500	45,500	46,500	44,100	13,627
May 28, 2025	44,300	44,450	44,450	45,200	44,100	5,616

Sempio Company (007540.KS) KSC