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 ₩1,205.75 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,112.14, while ₩1000 invested 1 year ago would be worth ₩922.64. This corresponds to total returns of 20.57%, 11.21%, -7.74%, respectively, with annualized returns of 1.89%, 2.15%, -7.74%.

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
November 10, 2026	45,900	45,300	45,300	46,550	45,150	6,581
November 09, 2026	45,550	45,500	45,500	46,200	44,900	12,994
November 06, 2026	45,050	45,550	45,550	47,500	44,300	16,068
November 05, 2026	47,850	46,700	46,700	48,600	46,500	31,877
November 04, 2026	47,600	47,900	47,900	54,800	44,200	207,395
November 03, 2026	55,600	46,100	46,100	59,000	46,100	176,658
November 02, 2026	55,600	55,600	55,600	55,600	55,600	32,187
October 30, 2026	43,300	42,800	42,800	43,900	42,600	8,958
October 29, 2026	43,950	43,350	43,350	43,950	42,750	10,003
October 28, 2026	43,350	43,950	43,950	44,250	43,250	11,431
October 27, 2026	43,450	43,300	43,300	43,650	43,000	6,559
October 26, 2026	43,250	42,700	42,700	43,700	42,550	6,956
October 23, 2026	44,500	43,800	43,800	44,500	43,700	6,767
October 22, 2026	45,400	44,750	44,750	45,400	44,350	4,047
October 21, 2026	44,750	44,950	44,950	45,350	44,350	7,491
October 20, 2026	45,250	45,000	45,000	46,450	44,550	6,364
October 19, 2026	44,500	45,600	45,600	45,600	44,450	4,953
October 16, 2026	44,050	45,050	45,050	45,500	43,850	9,066
October 15, 2026	43,850	44,150	44,150	44,550	43,350	12,478
October 14, 2026	44,100	44,700	44,700	46,050	44,100	16,197
October 13, 2026	45,050	44,700	44,700	45,450	43,800	23,829
October 12, 2026	46,850	46,100	46,100	46,950	45,200	12,486
October 08, 2026	46,950	46,850	46,850	47,100	46,250	6,573
October 07, 2026	46,500	47,000	47,000	47,450	46,000	9,025
October 06, 2026	46,700	46,550	46,550	46,800	46,000	7,638
October 02, 2026	46,500	46,700	46,700	46,900	46,250	7,085
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