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%WTI100.05▲ 2.99%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,165.003,255.002,980.003,100.002,943.9163,558
2023-08-023,105.003,265.003,080.003,165.003,005.6470,540
2023-08-013,175.003,175.003,090.003,105.002,948.6643,292
2023-07-313,005.003,245.002,980.003,245.003,081.6135,393
2023-07-282,900.002,990.002,895.002,985.002,834.7016,497
2023-07-272,840.002,970.002,840.002,915.002,768.2345,392
2023-07-263,050.003,085.002,830.002,890.002,744.49106,818
2023-07-252,955.003,185.002,955.003,045.002,891.68126,167
2023-07-243,030.003,050.002,960.003,000.002,848.9580,129
2023-07-213,150.003,165.003,070.003,070.002,915.4232,384
2023-07-203,120.003,150.003,100.003,150.002,991.4044,002
2023-07-193,200.003,230.003,115.003,120.002,962.9126,911
2023-07-183,260.003,300.003,145.003,175.003,015.1459,452
2023-07-173,275.003,300.003,205.003,235.003,072.1251,674
2023-07-143,360.003,365.003,265.003,275.003,110.1042,667
2023-07-133,385.003,430.003,330.003,330.003,162.3325,930
2023-07-123,395.003,400.003,365.003,380.003,209.8225,939
2023-07-113,310.003,375.003,265.003,365.003,195.5736,508
2023-07-103,270.003,350.003,250.003,310.003,143.3433,785
2023-07-073,325.003,385.003,290.003,325.003,157.5846,286
2023-07-063,465.003,480.003,340.003,355.003,186.0777,309
2023-07-053,520.003,550.003,440.003,465.003,290.5440,511
2023-07-043,525.003,530.003,465.003,505.003,328.5270,592
2023-07-033,445.003,570.003,445.003,525.003,347.51143,646
2023-06-303,310.003,430.003,300.003,420.003,247.8044,366
2023-06-293,360.003,390.003,285.003,310.003,143.3448,670
2023-06-283,425.003,450.003,390.003,390.003,219.3132,803
2023-06-273,400.003,460.003,365.003,445.003,271.5429,091
2023-06-263,370.003,435.003,325.003,400.003,228.8116,052
2023-06-233,485.003,505.003,360.003,370.003,200.3263,440
2023-06-223,470.003,550.003,440.003,520.003,342.7741,957
2023-06-213,520.003,560.003,430.003,470.003,295.2877,799
2023-06-203,565.003,610.003,455.003,520.003,342.7773,950
2023-06-193,485.003,565.003,445.003,560.003,380.75166,291
2023-06-163,325.003,440.003,305.003,425.003,252.5534,187
2023-06-153,300.003,345.003,265.003,295.003,129.0924,206
2023-06-143,460.003,460.003,280.003,300.003,133.8469,668
2023-06-133,470.003,535.003,420.003,420.003,247.8044,882
2023-06-123,455.003,500.003,380.003,470.003,295.2856,309
2023-06-093,435.003,500.003,410.003,410.003,238.3033,812
2023-06-083,450.003,525.003,400.003,430.003,257.3056,940
2023-06-073,495.003,500.003,425.003,460.003,285.7968,483
2023-06-053,440.003,520.003,395.003,485.003,309.53116,504
2023-06-023,440.003,455.003,385.003,395.003,224.0636,254
2023-06-013,365.003,440.003,180.003,440.003,266.7971,981
2023-05-313,325.003,445.003,310.003,365.003,195.5794,594
2023-05-303,315.003,355.003,230.003,295.003,129.0939,852
2023-05-263,330.003,355.003,255.003,310.003,143.3444,789
2023-05-253,410.003,425.003,325.003,360.003,190.8256,357
2023-05-243,370.003,470.003,365.003,440.003,266.7947,805
2023-05-233,475.003,475.003,360.003,370.003,200.3254,953
2023-05-223,505.003,505.003,380.003,440.003,266.7931,169
2023-05-193,440.003,485.003,425.003,435.003,262.0549,561
2023-05-183,460.003,475.003,400.003,430.003,257.3078,986
2023-05-173,375.003,445.003,320.003,435.003,262.05118,549
2023-05-163,225.003,400.003,225.003,310.003,143.34144,538
2023-05-153,265.003,270.003,195.003,225.003,062.6253,211
2023-05-123,380.003,380.003,265.003,270.003,105.3581,671
2023-05-113,460.003,460.003,345.003,380.003,209.8293,890
2023-05-103,370.003,445.003,365.003,440.003,266.7980,513
← NewerPage 14 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.