Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,330.00 | 10,740.00 | 10,230.00 | 10,520.00 | 10,520.00 | 626,402 |
| 2026-04-21 | 10,440.00 | 10,440.00 | 10,140.00 | 10,370.00 | 10,370.00 | 345,137 |
| 2026-04-20 | 10,220.00 | 10,550.00 | 10,210.00 | 10,270.00 | 10,270.00 | 631,305 |
| 2026-04-17 | 10,410.00 | 10,420.00 | 10,100.00 | 10,210.00 | 10,210.00 | 449,456 |
| 2026-04-16 | 10,360.00 | 10,460.00 | 10,100.00 | 10,260.00 | 10,260.00 | 582,170 |
| 2026-04-15 | 9,700.00 | 11,400.00 | 9,660.00 | 10,200.00 | 10,200.00 | 5,408,976 |
| 2026-04-14 | 9,630.00 | 9,670.00 | 9,430.00 | 9,540.00 | 9,540.00 | 268,510 |
| 2026-04-13 | 9,240.00 | 9,530.00 | 9,090.00 | 9,430.00 | 9,430.00 | 146,477 |
| 2026-04-10 | 9,360.00 | 9,520.00 | 9,250.00 | 9,360.00 | 9,360.00 | 188,221 |
| 2026-04-09 | 9,420.00 | 9,420.00 | 9,100.00 | 9,180.00 | 9,180.00 | 133,614 |
| 2026-04-08 | 9,200.00 | 9,540.00 | 9,170.00 | 9,450.00 | 9,450.00 | 366,146 |
| 2026-04-07 | 9,130.00 | 9,160.00 | 8,740.00 | 8,830.00 | 8,830.00 | 155,955 |
| 2026-04-06 | 9,090.00 | 9,190.00 | 8,910.00 | 8,990.00 | 8,990.00 | 107,086 |
| 2026-04-03 | 8,970.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | 119,658 |
| 2026-04-02 | 9,410.00 | 9,480.00 | 8,650.00 | 8,770.00 | 8,770.00 | 293,439 |
| 2026-04-01 | 8,970.00 | 9,370.00 | 8,960.00 | 9,360.00 | 9,360.00 | 206,675 |
| 2026-03-31 | 8,910.00 | 9,100.00 | 8,620.00 | 8,650.00 | 8,650.00 | 227,654 |
| 2026-03-30 | 8,990.00 | 9,160.00 | 8,800.00 | 8,990.00 | 8,990.00 | 133,084 |
| 2026-03-27 | 9,310.00 | 9,400.00 | 8,940.00 | 9,310.00 | 9,310.00 | 199,673 |
| 2026-03-26 | 10,050.00 | 10,090.00 | 9,350.00 | 9,400.00 | 9,400.00 | 341,955 |
| 2026-03-25 | 9,560.00 | 10,040.00 | 9,560.00 | 9,980.00 | 9,980.00 | 302,786 |
| 2026-03-24 | 9,670.00 | 9,800.00 | 9,150.00 | 9,520.00 | 9,520.00 | 277,972 |
| 2026-03-23 | 9,890.00 | 9,900.00 | 9,350.00 | 9,350.00 | 9,350.00 | 356,305 |
| 2026-03-20 | 9,610.00 | 10,200.00 | 9,610.00 | 10,040.00 | 10,040.00 | 551,661 |
| 2026-03-19 | 9,430.00 | 9,880.00 | 9,410.00 | 9,500.00 | 9,500.00 | 331,631 |
| 2026-03-18 | 9,580.00 | 9,930.00 | 9,580.00 | 9,680.00 | 9,680.00 | 430,689 |
| 2026-03-17 | 9,540.00 | 10,090.00 | 9,450.00 | 9,470.00 | 9,470.00 | 740,947 |
| 2026-03-16 | 9,580.00 | 9,750.00 | 9,340.00 | 9,420.00 | 9,420.00 | 228,852 |
| 2026-03-13 | 9,410.00 | 9,780.00 | 9,240.00 | 9,580.00 | 9,580.00 | 184,821 |
| 2026-03-12 | 9,500.00 | 9,730.00 | 9,410.00 | 9,570.00 | 9,570.00 | 202,318 |
| 2026-03-11 | 9,480.00 | 9,860.00 | 9,360.00 | 9,540.00 | 9,540.00 | 345,972 |
| 2026-03-10 | 9,160.00 | 9,450.00 | 9,010.00 | 9,320.00 | 9,320.00 | 322,462 |
| 2026-03-09 | 8,720.00 | 9,040.00 | 8,400.00 | 8,740.00 | 8,740.00 | 336,148 |
| 2026-03-06 | 9,010.00 | 9,620.00 | 8,990.00 | 9,330.00 | 9,330.00 | 357,000 |
| 2026-03-05 | 8,690.00 | 9,450.00 | 8,690.00 | 9,250.00 | 9,250.00 | 479,407 |
| 2026-03-04 | 9,500.00 | 9,560.00 | 8,020.00 | 8,200.00 | 8,200.00 | 870,413 |
| 2026-03-03 | 10,500.00 | 10,670.00 | 9,900.00 | 9,900.00 | 9,900.00 | 680,175 |
| 2026-02-27 | 11,000.00 | 11,370.00 | 10,740.00 | 10,860.00 | 10,860.00 | 811,943 |
| 2026-02-26 | 11,880.00 | 12,880.00 | 11,040.00 | 11,150.00 | 11,150.00 | 4,675,492 |
| 2026-02-25 | 12,500.00 | 13,460.00 | 11,400.00 | 11,710.00 | 11,710.00 | 3,358,388 |
| 2026-02-24 | 11,520.00 | 11,920.00 | 11,220.00 | 11,550.00 | 11,550.00 | 1,301,339 |
| 2026-02-23 | 11,320.00 | 12,090.00 | 11,040.00 | 11,490.00 | 11,490.00 | 3,368,226 |
| 2026-02-20 | 10,650.00 | 11,310.00 | 10,500.00 | 10,930.00 | 10,930.00 | 1,218,799 |
| 2026-02-19 | 10,860.00 | 10,900.00 | 10,580.00 | 10,650.00 | 10,650.00 | 787,874 |
| 2026-02-13 | 10,280.00 | 11,760.00 | 10,100.00 | 10,560.00 | 10,560.00 | 6,537,810 |
| 2026-02-12 | 10,280.00 | 10,620.00 | 10,180.00 | 10,300.00 | 10,300.00 | 623,204 |
| 2026-02-11 | 9,980.00 | 10,330.00 | 9,750.00 | 10,110.00 | 10,110.00 | 393,331 |
| 2026-02-10 | 10,300.00 | 10,390.00 | 9,860.00 | 9,870.00 | 9,870.00 | 380,087 |
| 2026-02-09 | 9,930.00 | 10,430.00 | 9,930.00 | 10,260.00 | 10,260.00 | 629,662 |
| 2026-02-06 | 9,740.00 | 9,770.00 | 9,170.00 | 9,700.00 | 9,700.00 | 404,725 |
| 2026-02-05 | 10,370.00 | 10,530.00 | 9,860.00 | 10,000.00 | 10,000.00 | 611,886 |
| 2026-02-04 | 10,030.00 | 10,590.00 | 9,940.00 | 10,410.00 | 10,410.00 | 1,028,769 |
| 2026-02-03 | 9,660.00 | 10,070.00 | 9,660.00 | 10,030.00 | 10,030.00 | 381,917 |
| 2026-02-02 | 9,880.00 | 10,120.00 | 9,300.00 | 9,440.00 | 9,440.00 | 497,254 |
| 2026-01-30 | 10,150.00 | 10,450.00 | 9,800.00 | 9,920.00 | 9,920.00 | 843,358 |
| 2026-01-29 | 9,940.00 | 10,180.00 | 9,640.00 | 10,150.00 | 10,150.00 | 653,958 |
| 2026-01-28 | 10,000.00 | 10,200.00 | 9,740.00 | 9,920.00 | 9,920.00 | 584,693 |
| 2026-01-27 | 9,880.00 | 10,070.00 | 9,620.00 | 9,820.00 | 9,820.00 | 414,188 |
| 2026-01-26 | 9,650.00 | 9,880.00 | 9,650.00 | 9,690.00 | 9,690.00 | 386,310 |
| 2026-01-23 | 9,700.00 | 9,970.00 | 9,520.00 | 9,630.00 | 9,630.00 | 425,368 |
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.