KRX · 007540 · stock

Sempio Company (007540) stock price history

Every KRX trading session of Sempio Company from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 007540 data, free keyYear by year table

007540 adjusted close, 2000 to 2026

007540Sempio Company
₩47,400-0.2% over one year
20052010201520202025
₩92,069
All time high, 2022
₩73,100
52 week high, ₩39,750 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

007540 key facts

  • Sempio Company (007540) closed at ₩47,400 on Sep 28, 2026 on KRX.
  • 007540's all time high close is ₩92,069, set on Apr 26, 2022; its all time low close is ₩2,672 on Sep 21, 2001.
  • 007540's 52 week range is ₩39,750 to ₩73,100.
  • 007540 returned -0.2% over the year to Sep 28, 2026 and +9.2% over five years.
  • Over ten years 007540 returned +1%, +0.1% a year compounded.
  • 007540's deepest drawdown was -76.7% from Aug 11, 2015 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 007540 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

007540 price chart, 2000 to 2026

007540 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,863₩8,891₩27,610₩85,738200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

007540 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.8%
3 months+18.9%
6 months-12.9%
Year to date-3.1%
1 year-0.2%
3 years-3.5%
5 years+9.2%
10 years+0.6%
Since Jan 4, 2000+1,029%
Compound annual growth, 26.7 years+9.5%

007540 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩92,069 on Apr 26, 2022
All time low close
₩2,672 on Sep 21, 2001
52 week high
₩73,100 on Feb 27, 2026
52 week low
₩39,750 on Jun 29, 2026
Deepest drawdown
-76.7% from Aug 11, 2015 to Mar 19, 2020, recovered Apr 26, 2022
Best single session
+30.0% on Sep 10, 2026
Worst single session
-36.9% on Aug 9, 2016
Volatility, 1 year annualised
43.4%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
11.3×
Best calendar year
2005, +100%
Worst calendar year
2016, -27%

007540 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩48,900₩73,100₩39,750₩47,400-3.1%3.9M181
2025₩37,548₩63,045₩37,299₩48,900+30.2%4.7M241
2024₩49,095₩66,682₩35,273₩37,548-23.4%3.2M244
2023₩48,004₩90,878₩44,798₩49,046+4.9%14M245
2022₩42,153₩102,189₩37,240₩46,771+11.6%36.6M244
2021₩48,020₩62,592₩37,262₩41,907-12.6%3.1M248
2020₩39,688₩75,870₩20,550₩47,922+20.7%20.1M248
2019₩32,661₩68,424₩30,093₩39,688+22.4%19.6M246
2018₩29,041₩58,563₩27,066₩32,419+11.4%28.6M244
2017₩35,164₩42,532₩28,562₩29,089-17.3%3.4M241
2016₩48,326₩88,793₩34,070₩35,164-26.5%15M246
2015₩39,078₩96,819₩36,920₩47,853+22.1%5.1M249
2014₩26,099₩52,830₩25,984₩39,194+50.2%4.3M245
2013₩32,488₩38,671₩22,315₩26,099-19.9%1.9M247
2012₩18,784₩34,474₩18,673₩32,601+70.5%1.3M248
2011₩19,308₩24,270₩14,940₩19,115-0.4%1.6M248
2010₩21,231₩22,285₩18,070₩19,201-9.6%268.2K251
2009₩23,943₩25,079₩17,390₩21,231-11.7%580.5K253
2008₩22,108₩37,319₩15,516₩24,046+4.5%3.5M257
2007₩26,022₩31,246₩17,414₩23,020-11.4%2.4M246
2006₩14,104₩29,775₩9,275₩25,972+85.4%9.4M248
2005₩7,023₩16,206₩6,644₩14,006+99.7%4.6M259
2004₩4,017₩9,478₩3,841₩7,013+74.6%4.2M262
2003₩3,150₩4,788₩3,062₩4,017+27.6%1.1M261
2002₩3,455₩4,410₩3,028₩3,150-8.8%2.5M261
2001₩3,281₩4,493₩2,605₩3,455+5.3%5.3M261
2000₩4,216₩5,544₩2,667₩3,281n/a4.1M259

007540 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩47,400+8.0%
August 2026₩43,900+1.2%
July 2026₩43,400+3.8%
June 2026₩41,800-5.5%
May 2026₩44,250-14.6%
April 2026₩51,800-2.4%
March 2026₩53,100-18.3%
February 2026₩65,000+32.7%
January 2026₩49,000+0.2%
December 2025₩48,900-1.6%
November 2025₩49,699+1.6%
October 2025₩48,902+3.0%

About the 007540 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/007540/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 007280 Korea Steel Co., Ltd.
  • 007310 Otoki Corporation
  • 007340 DN Automotive Corporation
  • 007460 Aprogen Medicines Inc.
  • 007570 Ilyang Pharmaceutical Co.,Ltd
  • 007590 DONGBANG AGRO Corporation
  • 007610 Seondo Electric Co., Ltd.
  • 007660 ISU Petasys Co., Ltd.

Common questions

007540 share price history

Start with any symbol.

Start free