See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-294,250.005,070.004,210.004,605.004,483.6514,802,090
2024-04-263,845.004,835.003,845.004,340.004,225.6321,792,770
2024-04-253,980.004,020.003,805.003,805.003,704.731,038,676
2024-04-243,900.004,200.003,850.004,125.004,016.304,202,362
2024-04-234,015.004,060.003,790.004,000.003,894.59846,042
2024-04-223,930.003,980.003,875.003,950.003,845.91580,437
2024-04-194,000.004,000.003,740.003,860.003,758.281,305,052
2024-04-183,480.004,410.003,480.004,125.004,016.3016,828,770
2024-04-173,510.003,650.003,440.003,440.003,349.35838,746
2024-04-163,825.003,830.003,420.003,525.003,432.111,023,247
2024-04-153,800.003,980.003,720.003,825.003,724.202,418,982
2024-04-123,535.004,280.003,480.003,715.003,617.1015,463,880
2024-04-113,650.003,690.003,385.003,535.003,441.851,034,826
2024-04-093,815.004,070.003,580.003,600.003,505.132,944,392
2024-04-083,615.004,335.003,380.003,895.003,792.3619,264,580
2024-04-052,980.003,870.002,975.003,710.003,612.2312,438,830
2024-04-042,930.003,000.002,920.002,990.002,911.2157,300
2024-04-032,970.002,985.002,905.002,905.002,828.4523,796
2024-04-023,000.003,010.002,955.002,970.002,891.7346,475
2024-04-012,945.003,025.002,905.002,980.002,901.4753,022
2024-03-293,025.003,035.002,950.002,955.002,877.1375,412
2024-03-283,145.003,150.003,000.003,000.002,920.94150,414
2024-03-272,985.003,120.002,935.003,115.003,032.91165,042
2024-03-263,050.003,140.002,955.002,985.002,906.34197,346
2024-03-252,905.003,040.002,905.003,040.002,959.89172,338
2024-03-222,925.002,935.002,895.002,925.002,847.9219,606
2024-03-212,880.002,930.002,880.002,920.002,843.0526,830
2024-03-202,900.002,965.002,840.002,880.002,804.1165,656
2024-03-192,870.002,895.002,835.002,880.002,804.1130,726
2024-03-182,800.002,875.002,795.002,870.002,794.3765,379
2024-03-152,810.002,820.002,765.002,795.002,721.3526,776
2024-03-142,830.002,845.002,765.002,800.002,726.2133,295
2024-03-132,805.002,835.002,750.002,825.002,750.5635,805
2024-03-122,845.002,845.002,785.002,805.002,731.0813,796
2024-03-112,850.002,855.002,805.002,825.002,750.5623,841
2024-03-082,770.002,850.002,735.002,850.002,774.9028,200
2024-03-072,825.002,830.002,765.002,765.002,692.1414,320
2024-03-062,760.002,820.002,750.002,820.002,745.6929,794
2024-03-052,835.002,985.002,755.002,760.002,687.27197,081
2024-03-042,765.002,850.002,750.002,815.002,740.8256,894
2024-02-292,760.002,770.002,745.002,765.002,692.145,981
2024-02-282,720.002,760.002,720.002,760.002,687.2712,428
2024-02-272,765.002,770.002,720.002,720.002,648.3218,850
2024-02-262,795.002,805.002,765.002,775.002,701.8716,154
2024-02-232,795.002,800.002,770.002,790.002,716.486,498
2024-02-222,815.002,830.002,790.002,790.002,716.4818,123
2024-02-212,810.002,835.002,785.002,825.002,750.5614,542
2024-02-202,810.002,820.002,800.002,810.002,735.957,923
2024-02-192,750.002,815.002,750.002,810.002,735.9518,176
2024-02-162,770.002,775.002,755.002,765.002,692.147,044
2024-02-152,770.002,780.002,760.002,760.002,687.2712,755
2024-02-142,770.002,800.002,765.002,765.002,692.148,225
2024-02-132,735.002,810.002,700.002,775.002,701.8715,322
2024-02-082,750.002,755.002,730.002,740.002,667.808,229
2024-02-072,745.002,755.002,725.002,735.002,662.939,489
2024-02-062,780.002,785.002,725.002,745.002,672.6613,690
2024-02-052,800.002,800.002,755.002,780.002,706.749,199
2024-02-022,770.002,805.002,730.002,770.002,697.0015,976
2024-02-012,755.002,770.002,720.002,770.002,697.0011,170
2024-01-312,765.002,790.002,760.002,775.002,701.8712,538
← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29220.0000 KRW
2024-12-2780.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2021-12-2970.0000 KRW
2020-12-2970.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.