See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,765.002,790.002,760.002,775.002,701.8712,538
2024-01-302,760.002,790.002,760.002,765.002,692.1417,821
2024-01-292,750.002,780.002,750.002,775.002,701.8711,145
2024-01-262,715.002,760.002,685.002,750.002,677.5315,040
2024-01-252,690.002,725.002,685.002,725.002,653.1913,666
2024-01-242,710.002,735.002,685.002,690.002,619.1122,853
2024-01-232,745.002,755.002,690.002,735.002,662.9324,404
2024-01-222,760.002,760.002,715.002,735.002,662.9330,377
2024-01-192,750.002,770.002,750.002,755.002,682.4012,358
2024-01-182,715.002,750.002,710.002,750.002,677.536,698
2024-01-172,780.002,800.002,730.002,730.002,658.0618,557
2024-01-162,795.002,805.002,770.002,780.002,706.7433,662
2024-01-152,805.002,820.002,790.002,795.002,721.3517,826
2024-01-122,800.002,840.002,800.002,820.002,745.698,422
2024-01-112,800.002,840.002,800.002,825.002,750.5616,293
2024-01-102,810.002,815.002,785.002,800.002,726.2115,867
2024-01-092,810.002,830.002,785.002,810.002,735.9525,196
2024-01-082,840.002,845.002,800.002,810.002,735.9515,299
2024-01-052,860.002,860.002,830.002,840.002,765.1616,985
2024-01-042,820.002,880.002,815.002,875.002,799.2433,162
2024-01-032,820.002,865.002,810.002,855.002,779.7639,580
2024-01-022,815.002,825.002,800.002,820.002,745.6911,320
2023-12-282,815.002,850.002,810.002,815.002,740.8211,856
2023-12-272,810.002,830.002,800.002,810.002,735.9519,797
2023-12-262,805.002,845.002,800.002,840.002,697.0017,865
2023-12-222,780.002,825.002,775.002,810.002,668.5114,918
2023-12-212,800.002,815.002,780.002,780.002,640.0313,296
2023-12-202,795.002,830.002,760.002,800.002,659.0218,370
2023-12-192,835.002,835.002,790.002,790.002,649.5229,500
2023-12-182,840.002,865.002,805.002,840.002,697.0015,544
2023-12-152,810.002,845.002,805.002,840.002,697.0022,968
2023-12-142,830.002,850.002,800.002,820.002,678.0125,524
2023-12-132,835.002,840.002,800.002,825.002,682.7616,790
2023-12-122,855.002,860.002,820.002,835.002,692.2623,532
2023-12-112,850.002,865.002,825.002,840.002,697.0018,065
2023-12-082,850.002,850.002,820.002,840.002,697.0012,487
2023-12-072,855.002,855.002,800.002,850.002,706.5023,933
2023-12-062,840.002,860.002,745.002,855.002,711.2573,402
2023-12-052,865.002,915.002,820.002,835.002,692.2651,227
2023-12-042,835.002,885.002,830.002,880.002,734.9951,010
2023-12-012,925.002,925.002,850.002,860.002,716.0028,081
2023-11-302,840.002,940.002,835.002,880.002,734.9948,964
2023-11-292,940.002,955.002,840.002,850.002,706.50125,900
2023-11-282,970.003,015.002,930.002,935.002,787.2279,248
2023-11-272,910.003,035.002,905.002,960.002,810.96245,974
2023-11-242,895.003,280.002,870.002,940.002,791.973,141,586
2023-11-232,830.002,950.002,815.002,835.002,692.2641,954
2023-11-222,765.002,810.002,745.002,790.002,649.528,757
2023-11-212,755.002,800.002,740.002,795.002,654.2710,014
2023-11-202,760.002,775.002,720.002,755.002,616.2822,611
2023-11-172,730.002,775.002,730.002,760.002,621.032,473
2023-11-162,765.002,790.002,735.002,735.002,597.2915,129
2023-11-152,745.002,780.002,740.002,765.002,625.7824,290
2023-11-142,700.002,755.002,700.002,740.002,602.043,828
2023-11-132,695.002,735.002,690.002,715.002,578.3011,664
2023-11-102,695.002,745.002,685.002,735.002,597.296,829
2023-11-092,740.002,755.002,735.002,740.002,602.045,262
2023-11-082,725.002,750.002,720.002,745.002,606.794,552
2023-11-072,795.002,795.002,720.002,725.002,587.796,114
2023-11-062,740.002,765.002,725.002,745.002,606.7914,551
← NewerPage 12 of 21 · 1,224 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.