Stock listing
KRX:0017J0 SEMI Total Solution INC (세미티에스) 주가
Follow SEMI Total Solution INC into a list and get an email when it puts out news.
Share price · KRX:0017J0
₩2,600.00 KRW -80.00 (-3.0%)
Close on Oct 30, 2026
- Day range
- ₩2,550.00 – ₩2,680.00 KRWOct 30, 2026
- Volume
- 259,679 sharesOct 30, 2026
- Market cap
- ₩78.36B KRWAt the close on Oct 30, 2026 · price × 30.14M shares outstanding
- Traded on an average day
- ₩2.02B KRWMedian day 381,412 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0017J0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,600.00 | -80.00 | -3.0% | ₩2,625.00 | ₩2,680.00 | ₩2,550.00 | 259,679 | |
| ₩2,680.00 | -280.00 | -9.5% | ₩2,900.00 | ₩2,900.00 | ₩2,680.00 | 379,009 | |
| ₩2,960.00 | +155.00 | +5.5% | ₩2,830.00 | ₩3,025.00 | ₩2,830.00 | 449,451 | |
| ₩2,805.00 | +200.00 | +7.7% | ₩2,635.00 | ₩2,845.00 | ₩2,635.00 | 365,632 | |
| ₩2,605.00 | -170.00 | -6.1% | ₩2,690.00 | ₩2,740.00 | ₩2,545.00 | 604,221 | |
| ₩2,775.00 | -280.00 | -9.2% | ₩2,905.00 | ₩2,930.00 | ₩2,645.00 | 952,628 | |
| ₩3,055.00 | -225.00 | -6.9% | ₩3,250.00 | ₩3,255.00 | ₩2,985.00 | 440,679 | |
| ₩3,280.00 | +275.00 | +9.2% | ₩3,070.00 | ₩3,310.00 | ₩3,025.00 | 589,974 | |
| ₩3,005.00 | -370.00 | -11.0% | ₩3,345.00 | ₩3,375.00 | ₩2,995.00 | 731,371 | |
| ₩3,375.00 | +15.00 | +0.4% | ₩3,160.00 | ₩3,405.00 | ₩3,150.00 | 509,880 | |
| ₩3,360.00 | +100.00 | +3.1% | ₩3,470.00 | ₩3,580.00 | ₩3,300.00 | 564,538 | |
| ₩3,260.00 | -490.00 | -13.1% | ₩3,510.00 | ₩3,675.00 | ₩3,205.00 | 993,008 | |
| ₩3,750.00 | +135.00 | +3.7% | ₩3,710.00 | ₩3,835.00 | ₩3,500.00 | 2,004,363 | |
| ₩3,615.00 | +270.00 | +8.1% | ₩3,230.00 | ₩3,660.00 | ₩3,115.00 | 1,858,668 | |
| ₩3,345.00 | -50.00 | -1.5% | ₩3,350.00 | ₩3,635.00 | ₩3,230.00 | 1,535,860 | |
| ₩3,395.00 | +25.00 | +0.7% | ₩3,415.00 | ₩3,565.00 | ₩3,305.00 | 1,142,364 | |
| ₩3,370.00 | +70.00 | +2.1% | ₩3,395.00 | ₩3,477.00 | ₩3,220.00 | 1,198,272 | |
| ₩3,300.00 | +65.00 | +2.0% | ₩3,350.00 | ₩3,600.00 | ₩3,225.00 | 2,450,677 | |
| ₩3,235.00 | +125.00 | +4.0% | ₩3,160.00 | ₩3,385.00 | ₩2,980.00 | 2,990,241 | |
| ₩3,110.00 | +580.00 | +22.9% | ₩2,535.00 | ₩3,140.00 | ₩2,505.00 | 4,790,285 | |
| ₩2,530.00 | +20.00 | +0.8% | ₩2,525.00 | ₩2,610.00 | ₩2,515.00 | 209,069 | |
| ₩2,510.00 | -45.00 | -1.8% | ₩2,555.00 | ₩2,585.00 | ₩2,475.00 | 212,700 | |
| ₩2,555.00 | +40.00 | +1.6% | ₩2,515.00 | ₩2,605.00 | ₩2,480.00 | 218,196 | |
| ₩2,515.00 | -5.00 | -0.2% | ₩2,575.00 | ₩2,575.00 | ₩2,500.00 | 145,329 | |
| ₩2,520.00 | -10.00 | -0.4% | ₩2,560.00 | ₩2,675.00 | ₩2,515.00 | 268,395 | |
| ₩2,530.00 | -50.00 | -1.9% | ₩2,585.00 | ₩2,610.00 | ₩2,515.00 | 239,926 | |
| ₩2,580.00 | 0.00 | 0.0% | ₩2,635.00 | ₩2,700.00 | ₩2,575.00 | 157,490 | |
| ₩2,580.00 | +5.00 | +0.2% | ₩2,585.00 | ₩2,635.00 | ₩2,570.00 | 99,435 | |
| ₩2,575.00 | +5.00 | +0.2% | ₩2,545.00 | ₩2,610.00 | ₩2,530.00 | 114,638 | |
| ₩2,570.00 | -5.00 | -0.2% | ₩2,570.00 | ₩2,665.00 | ₩2,500.00 | 205,097 | |
| ₩2,575.00 | -90.00 | -3.4% | ₩2,640.00 | ₩2,640.00 | ₩2,545.00 | 213,159 | |
| ₩2,665.00 | +55.00 | +2.1% | ₩2,600.00 | ₩2,780.00 | ₩2,540.00 | 371,535 | |
| ₩2,610.00 | +5.00 | +0.2% | ₩2,590.00 | ₩2,625.00 | ₩2,505.00 | 170,697 | |
| ₩2,605.00 | +15.00 | +0.6% | ₩2,590.00 | ₩2,695.00 | ₩2,585.00 | 155,905 | |
| ₩2,590.00 | +35.00 | +1.4% | ₩2,580.00 | ₩2,760.00 | ₩2,545.00 | 565,581 | |
| ₩2,555.00 | +10.00 | +0.4% | ₩2,585.00 | ₩2,670.00 | ₩2,545.00 | 228,445 | |
| ₩2,545.00 | +5.00 | +0.2% | ₩2,550.00 | ₩2,610.00 | ₩2,515.00 | 161,620 | |
| ₩2,540.00 | -110.00 | -4.2% | ₩2,710.00 | ₩2,730.00 | ₩2,500.00 | 247,724 | |
| ₩2,650.00 | -45.00 | -1.7% | ₩2,645.00 | ₩2,730.00 | ₩2,585.00 | 128,876 | |
| ₩2,695.00 | -10.00 | -0.4% | ₩2,700.00 | ₩2,795.00 | ₩2,665.00 | 157,867 | |
| ₩2,705.00 | +30.00 | +1.1% | ₩2,600.00 | ₩2,810.00 | ₩2,520.00 | 331,959 | |
| ₩2,675.00 | +10.00 | +0.4% | ₩2,665.00 | ₩2,725.00 | ₩2,605.00 | 144,875 | |
| ₩2,665.00 | +40.00 | +1.5% | ₩2,650.00 | ₩2,740.00 | ₩2,615.00 | 157,113 | |
| ₩2,625.00 | -90.00 | -3.3% | ₩2,715.00 | ₩2,750.00 | ₩2,600.00 | 236,548 | |
| ₩2,715.00 | +65.00 | +2.5% | ₩2,645.00 | ₩2,720.00 | ₩2,510.00 | 207,353 | |
| ₩2,650.00 | -65.00 | -2.4% | ₩2,745.00 | ₩2,800.00 | ₩2,610.00 | 159,760 | |
| ₩2,715.00 | -185.00 | -6.4% | ₩2,900.00 | ₩2,900.00 | ₩2,670.00 | 400,174 | |
| ₩2,900.00 | +70.00 | +2.5% | ₩2,835.00 | ₩3,150.00 | ₩2,805.00 | 711,047 | |
| ₩2,830.00 | -115.00 | -3.9% | ₩2,815.00 | ₩2,915.00 | ₩2,780.00 | 254,384 | |
| ₩2,945.00 | -135.00 | -4.4% | ₩3,090.00 | ₩3,105.00 | ₩2,920.00 | 378,088 | |
| ₩3,080.00 | -160.00 | -4.9% | ₩3,300.00 | ₩3,340.00 | ₩3,020.00 | 601,941 | |
| ₩3,240.00 | +110.00 | +3.5% | ₩3,215.00 | ₩3,340.00 | ₩3,160.00 | 728,155 | |
| ₩3,130.00 | -160.00 | -4.9% | ₩3,150.00 | ₩3,200.00 | ₩2,990.00 | 1,228,372 | |
| ₩3,290.00 | +235.00 | +7.7% | ₩3,045.00 | ₩3,295.00 | ₩3,005.00 | 832,927 | |
| ₩3,055.00 | -55.00 | -1.8% | ₩3,115.00 | ₩3,175.00 | ₩2,900.00 | 1,179,172 | |
| ₩3,110.00 | -90.00 | -2.8% | ₩3,205.00 | ₩3,295.00 | ₩3,095.00 | 364,660 | |
| ₩3,200.00 | +5.00 | +0.2% | ₩3,160.00 | ₩3,270.00 | ₩3,030.00 | 430,654 | |
| ₩3,195.00 | +235.00 | +7.9% | ₩3,140.00 | ₩3,380.00 | ₩3,045.00 | 951,728 | |
| ₩2,960.00 | +160.00 | +5.7% | ₩2,800.00 | ₩2,985.00 | ₩2,790.00 | 383,814 | |
| ₩2,800.00 | +105.00 | +3.9% | ₩2,610.00 | ₩2,930.00 | ₩2,560.00 | 591,886 | |
| ₩2,695.00 | +345.00 | +14.7% | ₩2,640.00 | ₩2,755.00 | ₩2,555.00 | 625,685 | |
| ₩2,350.00 | -80.00 | -3.3% | ₩2,400.00 | ₩2,485.00 | ₩2,280.00 | 504,945 |
- Ticker
- KRX:0017J0
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about SEMI Total Solution INC.