Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,420.00 | 6,470.00 | 6,100.00 | 6,430.00 | 6,430.00 | 92,051 |
| 2026-07-20 | 6,440.00 | 6,580.00 | 6,230.00 | 6,290.00 | 6,290.00 | 104,627 |
| 2026-07-16 | 6,930.00 | 6,930.00 | 6,580.00 | 6,620.00 | 6,620.00 | 111,190 |
| 2026-07-15 | 6,850.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 179,427 |
| 2026-07-14 | 6,730.00 | 6,830.00 | 6,310.00 | 6,710.00 | 6,710.00 | 412,000 |
| 2026-07-13 | 7,430.00 | 7,520.00 | 6,740.00 | 6,860.00 | 6,860.00 | 168,106 |
| 2026-07-10 | 6,940.00 | 7,420.00 | 6,940.00 | 7,370.00 | 7,370.00 | 218,657 |
| 2026-07-09 | 6,800.00 | 7,050.00 | 6,610.00 | 6,800.00 | 6,800.00 | 104,563 |
| 2026-07-08 | 7,070.00 | 7,290.00 | 6,750.00 | 6,800.00 | 6,800.00 | 188,892 |
| 2026-07-07 | 7,970.00 | 7,970.00 | 7,110.00 | 7,350.00 | 7,350.00 | 150,816 |
| 2026-07-06 | 7,860.00 | 7,940.00 | 7,520.00 | 7,710.00 | 7,710.00 | 126,749 |
| 2026-07-03 | 8,150.00 | 8,270.00 | 7,400.00 | 7,860.00 | 7,860.00 | 321,392 |
| 2026-07-02 | 8,600.00 | 8,810.00 | 7,910.00 | 7,980.00 | 7,980.00 | 623,932 |
| 2026-07-01 | 7,820.00 | 8,670.00 | 7,800.00 | 8,650.00 | 8,650.00 | 1,036,878 |
| 2026-06-30 | 8,010.00 | 8,190.00 | 7,670.00 | 7,670.00 | 7,670.00 | 316,789 |
| 2026-06-29 | 6,890.00 | 7,770.00 | 6,890.00 | 7,740.00 | 7,740.00 | 186,865 |
| 2026-06-26 | 7,310.00 | 7,340.00 | 6,580.00 | 6,970.00 | 6,970.00 | 211,434 |
| 2026-06-25 | 7,890.00 | 7,920.00 | 7,410.00 | 7,440.00 | 7,440.00 | 137,595 |
| 2026-06-24 | 7,470.00 | 7,850.00 | 7,400.00 | 7,640.00 | 7,640.00 | 158,637 |
| 2026-06-23 | 8,180.00 | 8,470.00 | 7,510.00 | 7,520.00 | 7,520.00 | 233,967 |
| 2026-06-22 | 8,120.00 | 8,440.00 | 8,000.00 | 8,210.00 | 8,210.00 | 116,788 |
| 2026-06-19 | 8,780.00 | 8,950.00 | 8,210.00 | 8,380.00 | 8,380.00 | 218,356 |
| 2026-06-18 | 9,190.00 | 9,330.00 | 8,710.00 | 8,760.00 | 8,760.00 | 239,977 |
| 2026-06-17 | 9,100.00 | 9,550.00 | 8,880.00 | 9,130.00 | 9,130.00 | 352,172 |
| 2026-06-16 | 8,970.00 | 9,170.00 | 8,830.00 | 9,090.00 | 9,090.00 | 264,757 |
| 2026-06-15 | 9,090.00 | 9,200.00 | 8,830.00 | 8,930.00 | 8,930.00 | 242,394 |
| 2026-06-12 | 8,660.00 | 8,860.00 | 8,440.00 | 8,610.00 | 8,610.00 | 196,645 |
| 2026-06-11 | 8,150.00 | 8,300.00 | 7,940.00 | 8,290.00 | 8,290.00 | 150,900 |
| 2026-06-10 | 8,560.00 | 8,780.00 | 8,080.00 | 8,300.00 | 8,300.00 | 240,092 |
| 2026-06-09 | 8,300.00 | 8,740.00 | 8,300.00 | 8,650.00 | 8,650.00 | 183,558 |
| 2026-06-08 | 8,300.00 | 8,460.00 | 8,000.00 | 8,240.00 | 8,240.00 | 220,779 |
| 2026-06-05 | 8,800.00 | 8,970.00 | 8,515.00 | 8,800.00 | 8,800.00 | 284,210 |
| 2026-06-04 | 9,080.00 | 9,490.00 | 9,000.00 | 9,080.00 | 9,080.00 | 152,732 |
| 2026-06-02 | 9,350.00 | 9,440.00 | 8,910.00 | 9,080.00 | 9,080.00 | 371,509 |
| 2026-06-01 | 9,890.00 | 10,110.00 | 9,410.00 | 9,480.00 | 9,480.00 | 452,778 |
| 2026-05-29 | 10,460.00 | 10,460.00 | 9,720.00 | 9,890.00 | 9,890.00 | 527,451 |
| 2026-05-28 | 10,790.00 | 10,800.00 | 10,030.00 | 10,370.00 | 10,370.00 | 471,646 |
| 2026-05-27 | 11,610.00 | 11,610.00 | 10,700.00 | 10,790.00 | 10,790.00 | 542,956 |
| 2026-05-26 | 12,100.00 | 12,330.00 | 11,490.00 | 11,520.00 | 11,520.00 | 521,912 |
| 2026-05-22 | 11,940.00 | 12,040.00 | 11,720.00 | 11,900.00 | 11,900.00 | 433,877 |
| 2026-05-21 | 11,580.00 | 12,060.00 | 11,400.00 | 11,770.00 | 11,770.00 | 682,688 |
| 2026-05-20 | 11,400.00 | 11,480.00 | 10,720.00 | 11,050.00 | 11,050.00 | 514,008 |
| 2026-05-19 | 11,940.00 | 12,050.00 | 11,170.00 | 11,430.00 | 11,430.00 | 537,870 |
| 2026-05-18 | 11,500.00 | 11,920.00 | 11,000.00 | 11,710.00 | 11,710.00 | 587,201 |
| 2026-05-15 | 13,270.00 | 13,320.00 | 11,600.00 | 11,830.00 | 11,830.00 | 1,163,266 |
| 2026-05-14 | 14,210.00 | 14,400.00 | 13,100.00 | 13,390.00 | 13,390.00 | 770,825 |
| 2026-05-13 | 13,900.00 | 14,400.00 | 13,330.00 | 13,710.00 | 13,710.00 | 711,523 |
| 2026-05-12 | 14,850.00 | 15,400.00 | 13,360.00 | 14,190.00 | 14,190.00 | 1,798,070 |
| 2026-05-11 | 16,570.00 | 16,570.00 | 14,670.00 | 14,870.00 | 14,870.00 | 1,975,216 |
| 2026-05-08 | 15,110.00 | 17,970.00 | 14,860.00 | 16,570.00 | 16,570.00 | 4,922,549 |
| 2026-05-07 | 15,920.00 | 16,250.00 | 15,200.00 | 16,250.00 | 16,250.00 | 931,827 |
| 2026-05-06 | 16,200.00 | 16,200.00 | 14,840.00 | 15,770.00 | 15,770.00 | 1,112,842 |
| 2026-05-04 | 15,030.00 | 15,850.00 | 15,030.00 | 15,770.00 | 15,770.00 | 1,492,279 |
| 2026-04-30 | 14,330.00 | 15,950.00 | 14,150.00 | 14,500.00 | 14,500.00 | 8,581,243 |
| 2026-04-29 | 12,750.00 | 15,380.00 | 12,580.00 | 14,080.00 | 14,080.00 | 11,793,350 |
| 2026-04-28 | 13,920.00 | 14,090.00 | 12,540.00 | 12,750.00 | 12,750.00 | 2,330,359 |
| 2026-04-27 | 12,040.00 | 14,650.00 | 11,930.00 | 13,460.00 | 13,460.00 | 11,457,120 |
| 2026-04-24 | 10,940.00 | 11,670.00 | 10,770.00 | 11,470.00 | 11,470.00 | 1,602,508 |
| 2026-04-23 | 11,000.00 | 12,270.00 | 10,770.00 | 10,940.00 | 10,940.00 | 5,569,681 |
| 2026-04-22 | 10,330.00 | 10,740.00 | 10,230.00 | 10,520.00 | 10,520.00 | 626,402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.