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%WTI99.40▲ 2.32%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,730.002,735.002,665.002,735.002,597.297,689
2023-11-022,620.002,720.002,620.002,695.002,559.3118,509
2023-11-012,575.002,640.002,575.002,605.002,473.847,786
2023-10-312,650.002,655.002,575.002,575.002,445.3515,257
2023-10-302,625.002,655.002,610.002,650.002,516.5718,077
2023-10-272,620.002,660.002,610.002,625.002,492.8315,144
2023-10-262,675.002,675.002,590.002,645.002,511.8227,980
2023-10-252,685.002,710.002,675.002,700.002,564.0510,093
2023-10-242,665.002,675.002,615.002,675.002,540.3116,377
2023-10-232,710.002,710.002,610.002,670.002,535.5634,052
2023-10-202,770.002,770.002,660.002,710.002,573.5540,372
2023-10-192,795.002,795.002,750.002,760.002,621.0312,211
2023-10-182,805.002,830.002,795.002,795.002,654.277,366
2023-10-172,800.002,830.002,750.002,830.002,687.518,218
2023-10-162,805.002,870.002,750.002,800.002,659.0229,363
2023-10-132,850.002,870.002,800.002,810.002,668.5115,951
2023-10-122,860.002,870.002,810.002,850.002,706.5010,417
2023-10-112,810.002,855.002,790.002,840.002,697.008,492
2023-10-102,855.002,855.002,770.002,810.002,668.5122,386
2023-10-062,760.002,835.002,760.002,830.002,687.518,466
2023-10-052,785.002,825.002,770.002,820.002,678.0130,988
2023-10-042,870.002,875.002,780.002,790.002,649.5235,420
2023-09-272,820.002,875.002,820.002,870.002,725.4914,714
2023-09-262,900.002,900.002,855.002,860.002,716.0024,225
2023-09-252,940.002,940.002,845.002,915.002,768.2320,444
2023-09-222,870.002,925.002,850.002,880.002,734.9915,777
2023-09-212,925.002,925.002,870.002,870.002,725.4949,054
2023-09-202,935.002,965.002,920.002,925.002,777.7212,381
2023-09-192,970.002,990.002,940.002,965.002,815.7124,585
2023-09-182,925.002,970.002,900.002,970.002,820.4627,330
2023-09-152,920.002,945.002,905.002,925.002,777.7215,949
2023-09-142,910.002,915.002,870.002,910.002,763.4824,860
2023-09-132,920.002,920.002,875.002,890.002,744.4919,075
2023-09-122,940.002,970.002,875.002,910.002,763.4831,901
2023-09-112,955.002,955.002,900.002,940.002,791.9719,693
2023-09-082,860.002,950.002,860.002,890.002,744.4927,871
2023-09-072,890.002,910.002,855.002,875.002,730.2426,019
2023-09-062,920.002,940.002,895.002,915.002,768.2322,650
2023-09-052,915.002,945.002,905.002,915.002,768.2316,316
2023-09-042,930.002,960.002,900.002,920.002,772.9829,947
2023-09-012,950.002,965.002,905.002,960.002,810.9641,111
2023-08-312,995.003,035.002,940.002,965.002,815.7117,109
2023-08-302,985.002,985.002,950.002,965.002,815.7115,151
2023-08-292,920.002,985.002,920.002,970.002,820.4612,563
2023-08-282,935.002,995.002,880.002,975.002,825.2127,763
2023-08-252,965.002,975.002,910.002,960.002,810.9619,383
2023-08-242,915.002,955.002,910.002,935.002,787.2212,408
2023-08-232,915.002,930.002,900.002,915.002,768.238,382
2023-08-222,915.002,925.002,880.002,915.002,768.2328,007
2023-08-212,890.002,990.002,850.002,890.002,744.4921,924
2023-08-182,915.002,945.002,880.002,900.002,753.9825,421
2023-08-172,895.002,990.002,870.002,935.002,787.2236,809
2023-08-162,930.002,965.002,900.002,920.002,772.9852,768
2023-08-143,065.003,095.002,995.002,995.002,844.2044,010
2023-08-113,070.003,125.003,045.003,065.002,910.6842,211
2023-08-103,070.003,080.002,995.003,040.002,886.9321,533
2023-08-093,065.003,080.003,030.003,045.002,891.6823,242
2023-08-083,100.003,130.003,050.003,075.002,920.1728,311
2023-08-073,105.003,125.003,060.003,110.002,953.4134,060
2023-08-043,100.003,125.003,070.003,105.002,948.6617,306
← NewerPage 13 of 21 · 1,223 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.