Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,680.00 | 6,840.00 | 6,560.00 | 6,740.00 | 6,562.39 | 522,079 |
| 2024-07-25 | 6,770.00 | 6,950.00 | 6,600.00 | 6,700.00 | 6,523.44 | 753,552 |
| 2024-07-24 | 7,220.00 | 7,380.00 | 7,040.00 | 7,120.00 | 6,932.37 | 1,085,027 |
| 2024-07-23 | 6,850.00 | 7,560.00 | 6,650.00 | 7,250.00 | 7,058.95 | 3,994,318 |
| 2024-07-22 | 6,970.00 | 6,990.00 | 6,720.00 | 6,840.00 | 6,659.75 | 647,645 |
| 2024-07-19 | 7,160.00 | 7,250.00 | 6,920.00 | 6,990.00 | 6,805.80 | 1,125,873 |
| 2024-07-18 | 7,440.00 | 7,580.00 | 7,120.00 | 7,240.00 | 7,049.21 | 1,162,692 |
| 2024-07-17 | 7,970.00 | 8,030.00 | 7,510.00 | 7,620.00 | 7,419.20 | 1,428,880 |
| 2024-07-16 | 8,170.00 | 8,280.00 | 7,770.00 | 8,070.00 | 7,857.34 | 1,376,681 |
| 2024-07-15 | 8,410.00 | 8,620.00 | 8,110.00 | 8,190.00 | 7,974.18 | 1,847,232 |
| 2024-07-12 | 9,460.00 | 9,500.00 | 8,290.00 | 8,470.00 | 8,246.80 | 5,413,738 |
| 2024-07-11 | 8,910.00 | 9,480.00 | 8,800.00 | 8,890.00 | 8,655.73 | 6,300,179 |
| 2024-07-10 | 8,680.00 | 10,000.00 | 8,680.00 | 8,780.00 | 8,548.63 | 19,896,080 |
| 2024-07-09 | 8,430.00 | 8,870.00 | 8,430.00 | 8,510.00 | 8,285.74 | 4,960,866 |
| 2024-07-08 | 8,330.00 | 8,710.00 | 8,060.00 | 8,610.00 | 8,383.11 | 5,412,275 |
| 2024-07-05 | 8,050.00 | 8,680.00 | 7,910.00 | 8,500.00 | 8,276.01 | 4,772,683 |
| 2024-07-04 | 8,010.00 | 8,440.00 | 7,900.00 | 8,140.00 | 7,925.49 | 2,434,718 |
| 2024-07-03 | 8,500.00 | 8,850.00 | 7,640.00 | 8,170.00 | 7,954.70 | 12,251,630 |
| 2024-07-02 | 8,060.00 | 8,600.00 | 7,710.00 | 7,890.00 | 7,682.08 | 5,093,094 |
| 2024-07-01 | 8,900.00 | 8,910.00 | 8,060.00 | 8,060.00 | 7,847.60 | 2,567,379 |
| 2024-06-28 | 8,800.00 | 9,090.00 | 8,530.00 | 8,830.00 | 8,597.31 | 5,186,900 |
| 2024-06-27 | 7,230.00 | 9,400.00 | 7,180.00 | 9,010.00 | 8,772.57 | 36,926,168 |
| 2024-06-26 | 7,160.00 | 7,740.00 | 7,020.00 | 7,290.00 | 7,097.89 | 17,495,730 |
| 2024-06-25 | 5,440.00 | 7,210.00 | 5,390.00 | 7,080.00 | 6,893.43 | 30,890,949 |
| 2024-06-24 | 5,790.00 | 5,900.00 | 5,550.00 | 5,550.00 | 5,403.75 | 2,153,597 |
| 2024-06-21 | 5,180.00 | 6,180.00 | 5,090.00 | 5,770.00 | 5,617.95 | 16,200,780 |
| 2024-06-20 | 5,020.00 | 5,460.00 | 4,980.00 | 5,180.00 | 5,043.50 | 2,360,746 |
| 2024-06-19 | 5,400.00 | 5,910.00 | 5,160.00 | 5,180.00 | 5,043.50 | 6,835,454 |
| 2024-06-18 | 5,170.00 | 5,220.00 | 4,770.00 | 4,985.00 | 4,853.63 | 1,469,484 |
| 2024-06-17 | 5,390.00 | 5,410.00 | 5,100.00 | 5,180.00 | 5,043.50 | 851,337 |
| 2024-06-14 | 5,580.00 | 5,620.00 | 5,240.00 | 5,350.00 | 5,209.02 | 1,239,144 |
| 2024-06-13 | 5,890.00 | 6,150.00 | 5,570.00 | 5,640.00 | 5,491.37 | 3,840,835 |
| 2024-06-12 | 6,010.00 | 6,250.00 | 5,610.00 | 5,740.00 | 5,588.74 | 15,752,830 |
| 2024-06-11 | 5,840.00 | 6,390.00 | 5,530.00 | 5,650.00 | 5,501.11 | 25,983,391 |
| 2024-06-10 | 4,330.00 | 5,620.00 | 4,240.00 | 5,620.00 | 5,471.90 | 14,935,990 |
| 2024-06-07 | 4,385.00 | 4,430.00 | 4,305.00 | 4,330.00 | 4,215.90 | 363,393 |
| 2024-06-05 | 4,415.00 | 4,415.00 | 4,250.00 | 4,365.00 | 4,249.97 | 420,420 |
| 2024-06-04 | 4,650.00 | 4,650.00 | 4,350.00 | 4,375.00 | 4,259.71 | 972,350 |
| 2024-06-03 | 4,655.00 | 4,690.00 | 4,560.00 | 4,645.00 | 4,522.59 | 349,757 |
| 2024-05-31 | 4,680.00 | 4,750.00 | 4,595.00 | 4,640.00 | 4,517.73 | 607,762 |
| 2024-05-30 | 4,775.00 | 4,825.00 | 4,620.00 | 4,680.00 | 4,556.67 | 645,189 |
| 2024-05-29 | 5,160.00 | 5,230.00 | 4,755.00 | 4,840.00 | 4,712.46 | 1,102,835 |
| 2024-05-28 | 5,190.00 | 5,270.00 | 4,960.00 | 5,050.00 | 4,916.92 | 1,034,479 |
| 2024-05-27 | 5,270.00 | 5,390.00 | 5,010.00 | 5,160.00 | 5,024.02 | 1,365,465 |
| 2024-05-24 | 5,150.00 | 5,520.00 | 4,975.00 | 5,220.00 | 5,082.44 | 3,368,261 |
| 2024-05-23 | 5,300.00 | 5,330.00 | 5,020.00 | 5,200.00 | 5,062.97 | 1,085,983 |
| 2024-05-22 | 5,600.00 | 5,720.00 | 5,300.00 | 5,400.00 | 5,257.70 | 1,157,470 |
| 2024-05-21 | 6,020.00 | 6,070.00 | 5,490.00 | 5,540.00 | 5,394.01 | 1,342,212 |
| 2024-05-20 | 5,860.00 | 6,010.00 | 5,670.00 | 5,900.00 | 5,744.52 | 1,562,388 |
| 2024-05-17 | 5,940.00 | 5,970.00 | 5,620.00 | 5,810.00 | 5,656.89 | 1,459,582 |
| 2024-05-16 | 6,220.00 | 6,470.00 | 6,010.00 | 6,170.00 | 6,007.41 | 2,280,244 |
| 2024-05-14 | 6,710.00 | 6,720.00 | 6,100.00 | 6,150.00 | 5,987.93 | 2,039,694 |
| 2024-05-13 | 6,850.00 | 7,700.00 | 6,290.00 | 6,600.00 | 6,426.08 | 9,976,589 |
| 2024-05-10 | 6,780.00 | 7,290.00 | 6,670.00 | 6,890.00 | 6,708.43 | 6,903,730 |
| 2024-05-09 | 7,090.00 | 7,250.00 | 6,710.00 | 6,780.00 | 6,601.33 | 4,961,505 |
| 2024-05-08 | 6,740.00 | 7,220.00 | 6,430.00 | 6,910.00 | 6,727.91 | 19,362,801 |
| 2024-05-07 | 4,600.00 | 5,880.00 | 4,580.00 | 5,880.00 | 5,725.05 | 8,063,804 |
| 2024-05-03 | 4,695.00 | 4,695.00 | 4,475.00 | 4,525.00 | 4,405.76 | 1,032,182 |
| 2024-05-02 | 4,555.00 | 4,975.00 | 4,455.00 | 4,675.00 | 4,551.80 | 5,510,566 |
| 2024-04-30 | 4,600.00 | 4,865.00 | 4,485.00 | 4,510.00 | 4,391.15 | 3,765,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.