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%WTI100.83▲ 1.37%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,435.003,500.003,340.003,370.003,200.32162,990
2023-05-083,365.003,475.003,330.003,450.003,276.29166,485
2023-05-043,325.003,375.003,290.003,350.003,181.3393,639
2023-05-033,395.003,430.003,325.003,360.003,190.82130,062
2023-05-023,285.003,485.003,285.003,405.003,233.56174,648
2023-04-283,245.003,435.003,235.003,260.003,095.86257,508
2023-04-273,185.003,245.003,135.003,195.003,034.13103,100
2023-04-263,280.003,420.003,185.003,210.003,048.37227,851
2023-04-253,130.003,435.003,105.003,290.003,124.35552,417
2023-04-243,190.003,255.003,050.003,115.002,958.16164,278
2023-04-213,315.003,325.003,165.003,190.003,029.38327,045
2023-04-203,230.003,855.003,210.003,315.003,148.094,139,705
2023-04-193,200.003,235.003,165.003,210.003,048.3796,196
2023-04-183,195.003,200.003,135.003,195.003,034.13103,381
2023-04-173,005.003,305.003,000.003,160.003,000.89673,431
2023-04-143,025.003,055.002,990.003,000.002,848.9526,447
2023-04-133,010.003,085.003,000.003,000.002,848.9538,339
2023-04-122,955.003,045.002,945.003,035.002,882.1947,741
2023-04-112,925.002,985.002,915.002,960.002,810.9620,787
2023-04-102,930.002,955.002,900.002,955.002,806.2121,023
2023-04-072,935.003,000.002,930.002,950.002,801.4716,197
2023-04-062,965.002,995.002,950.002,960.002,810.9621,607
2023-04-052,990.003,000.002,965.002,980.002,829.9629,390
2023-04-042,910.002,995.002,890.002,990.002,839.4547,445
2023-04-032,955.002,955.002,885.002,885.002,739.7433,949
2023-03-312,930.002,955.002,865.002,925.002,777.7229,530
2023-03-302,885.002,975.002,885.002,930.002,782.4744,985
2023-03-292,900.002,910.002,850.002,895.002,749.2444,203
2023-03-282,800.002,995.002,800.002,900.002,753.9843,068
2023-03-272,900.002,900.002,800.002,840.002,697.0050,050
2023-03-242,890.002,935.002,875.002,900.002,753.9817,166
2023-03-232,910.002,910.002,810.002,895.002,749.2463,255
2023-03-222,920.002,940.002,895.002,940.002,791.9714,488
2023-03-212,935.002,935.002,900.002,920.002,772.9815,870
2023-03-202,940.002,960.002,920.002,925.002,777.7222,767
2023-03-172,900.002,955.002,860.002,940.002,791.9720,238
2023-03-162,930.002,930.002,880.002,880.002,734.9914,940
2023-03-152,825.002,915.002,825.002,895.002,749.2432,079
2023-03-142,855.002,880.002,825.002,825.002,682.7645,955
2023-03-132,930.002,945.002,885.002,900.002,753.9838,524
2023-03-102,990.002,995.002,920.002,995.002,844.2024,030
2023-03-093,005.003,035.002,975.002,995.002,844.2024,514
2023-03-083,065.003,065.002,945.003,005.002,853.7028,173
2023-03-073,015.003,050.003,010.003,035.002,882.1925,211
2023-03-063,030.003,045.002,965.003,040.002,886.9342,362
2023-03-033,010.003,035.002,995.003,000.002,848.9512,306
2023-03-022,990.003,045.002,950.003,010.002,858.4428,874
2023-02-282,985.003,045.002,985.003,040.002,886.939,549
2023-02-272,975.003,050.002,970.003,030.002,877.4422,927
2023-02-243,100.003,105.003,025.003,025.002,872.6923,416
2023-02-233,035.003,070.003,030.003,045.002,891.6837,191
2023-02-223,070.003,080.003,035.003,050.002,896.4312,549
2023-02-213,070.003,085.003,035.003,085.002,929.6724,725
2023-02-203,075.003,090.003,030.003,035.002,882.1926,932
2023-02-173,115.003,115.003,055.003,075.002,920.1722,699
2023-02-163,050.003,145.003,050.003,110.002,953.4121,524
2023-02-153,165.003,165.003,060.003,065.002,910.6837,155
2023-02-143,160.003,180.003,140.003,165.003,005.6420,619
2023-02-133,150.003,165.003,080.003,165.003,005.6433,362
2023-02-103,180.003,195.003,130.003,170.003,010.3929,538
← NewerPage 15 of 21 · 1,229 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.