Stock listing

KRX:007540 Sempio Company (샘표) 주가

Follow Sempio Company into a list and get an email when it puts out news.

Share price · KRX:007540

₩55,600 KRW +12,800 (+29.9%)

Close on Nov 2, 2026

Past year +15.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
₩55,600 – ₩55,600 KRWNov 2, 2026
Volume
34,233 sharesNov 2, 2026
Market cap
₩112.1B KRWAt the close on Nov 2, 2026 · price × 2.02M shares outstanding
52-week range
₩39,750 – ₩73,100 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
₩1.56B KRWMedian day 6,536 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Sempio Company logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:007540 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩55,600+12,800+29.9%₩55,600₩55,600₩55,60034,233
₩42,800-550-1.3%₩43,300₩43,900₩42,6008,770
₩43,350-600-1.4%₩43,950₩43,950₩42,75010,052
₩43,950+650+1.5%₩43,350₩44,250₩43,25011,431
₩43,300+600+1.4%₩43,450₩43,650₩43,0006,185
₩42,700-1,100-2.5%₩43,250₩43,700₩42,5506,964
₩43,800-950-2.1%₩44,500₩44,500₩43,7006,927
₩44,750-200-0.4%₩45,400₩45,400₩44,3504,018
₩44,950-50-0.1%₩44,750₩45,350₩44,3507,505
₩45,000-600-1.3%₩45,250₩46,450₩44,5506,536
₩45,600+550+1.2%₩44,500₩45,600₩44,4505,076
₩45,050+900+2.0%₩44,050₩45,500₩43,8509,118
₩44,150-550-1.2%₩43,850₩44,550₩43,35013,196
₩44,70000.0%₩44,100₩46,050₩44,10016,291
₩44,700-1,400-3.0%₩45,050₩45,450₩43,80024,296
₩46,100-750-1.6%₩46,850₩46,950₩45,20012,637
₩46,850-150-0.3%₩46,950₩47,100₩46,2507,492
₩47,000+450+1.0%₩46,500₩47,450₩46,0009,408
₩46,550-150-0.3%₩46,700₩46,800₩46,0008,076
₩46,700+150+0.3%₩46,500₩46,900₩46,2507,496
₩46,550+350+0.8%₩46,050₩46,550₩45,8506,019
₩46,200-650-1.4%₩46,550₩46,750₩46,00011,330
₩46,850-550-1.2%₩47,300₩47,400₩46,45012,066
₩47,40000.0%₩47,450₩47,700₩46,80014,522
₩47,400+400+0.9%₩47,050₩47,950₩46,65018,741
₩47,000-300-0.6%₩47,300₩47,750₩46,20024,417
₩47,300-200-0.4%₩47,500₩48,400₩47,00026,368
₩47,500-1,400-2.9%₩48,900₩49,400₩47,00053,211
₩48,900-400-0.8%₩48,800₩50,800₩48,75035,329
₩49,300-1,200-2.4%₩50,700₩51,200₩49,30037,618
₩50,500-2,700-5.1%₩53,200₩55,100₩50,20083,097
₩53,200-4,300-7.5%₩57,000₩59,100₩52,300155,047
₩57,500+1,800+3.2%₩72,400₩72,400₩55,800961,727
₩55,700+12,850+30.0%₩55,700₩55,700₩55,70044,524
₩42,850-100-0.2%₩42,950₩43,300₩42,800939
₩42,950-50-0.1%₩43,300₩43,300₩42,9001,076
₩43,00000.0%₩43,000₩43,800₩42,9501,643
₩43,000+100+0.2%₩42,900₩43,250₩42,5002,062
₩42,900-450-1.0%₩43,350₩43,350₩42,8501,946
₩43,350-850-1.9%₩43,900₩43,900₩43,3501,794
₩44,200+300+0.7%₩43,950₩44,200₩43,7501,598
₩43,900-50-0.1%₩43,950₩44,150₩43,1502,130
₩43,950+350+0.8%₩43,600₩44,250₩43,4002,493
₩43,600-800-1.8%₩44,650₩44,650₩43,6002,936
₩44,400-350-0.8%₩44,600₩45,450₩44,2001,936
₩44,750+300+0.7%₩44,450₩44,850₩43,5003,031
₩44,450+350+0.8%₩45,100₩45,100₩43,9002,744
₩44,100-100-0.2%₩44,200₩44,900₩43,6501,649
₩44,200-50-0.1%₩44,050₩44,650₩43,9002,195
₩44,250-450-1.0%₩44,700₩44,700₩43,7003,118
₩44,700-1,150-2.5%₩45,450₩45,550₩44,3002,235
₩45,850+1,250+2.8%₩45,450₩46,150₩44,7009,331
₩44,600-550-1.2%₩45,150₩45,450₩44,5002,773
₩45,150-900-2.0%₩46,050₩46,650₩45,1005,332
₩46,050+350+0.8%₩45,700₩46,600₩45,7003,475
₩45,700+950+2.1%₩44,750₩46,000₩44,1505,006
₩44,750+900+2.1%₩43,850₩45,450₩43,3004,078
₩43,850-350-0.8%₩44,250₩44,500₩43,7501,978
₩44,200+150+0.3%₩44,050₩44,800₩43,6503,675
₩44,050+750+1.7%₩45,050₩45,050₩42,5005,091
₩43,300-100-0.2%₩43,400₩43,850₩43,1001,068
Ticker
KRX:007540
Asset type
Stock
Exchange
KRX
Currency
KRW

What changed lately

Latest news

Sempio To Cancel 37 Billion Won Worth Of Own Shares

Sep 9, 2026

Closed ₩55,700 (+30.0%) on Sep 10, 2026

All Sempio Company news

Sempio Company on 6ix

News releases
1 in the last 12 months · 1 in all · newest Sep 9, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Sempio Company.