Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,830.00 | 10,760.00 | 9,500.00 | 10,080.00 | 10,080.00 | 2,580,759 |
| 2026-01-20 | 9,220.00 | 10,100.00 | 8,850.00 | 9,870.00 | 9,870.00 | 2,566,302 |
| 2026-01-19 | 9,260.00 | 9,460.00 | 9,120.00 | 9,220.00 | 9,220.00 | 324,229 |
| 2026-01-16 | 9,150.00 | 9,280.00 | 9,040.00 | 9,210.00 | 9,210.00 | 260,667 |
| 2026-01-15 | 9,150.00 | 9,170.00 | 8,960.00 | 9,150.00 | 9,150.00 | 173,195 |
| 2026-01-14 | 9,250.00 | 9,410.00 | 9,050.00 | 9,130.00 | 9,130.00 | 204,691 |
| 2026-01-13 | 9,350.00 | 9,450.00 | 9,110.00 | 9,190.00 | 9,190.00 | 281,282 |
| 2026-01-12 | 9,190.00 | 9,420.00 | 9,090.00 | 9,250.00 | 9,250.00 | 304,014 |
| 2026-01-09 | 8,850.00 | 9,120.00 | 8,770.00 | 9,110.00 | 9,110.00 | 172,415 |
| 2026-01-08 | 9,030.00 | 9,110.00 | 8,790.00 | 8,820.00 | 8,820.00 | 216,384 |
| 2026-01-07 | 9,290.00 | 9,370.00 | 9,000.00 | 9,140.00 | 9,140.00 | 233,311 |
| 2026-01-06 | 9,470.00 | 9,530.00 | 9,140.00 | 9,310.00 | 9,310.00 | 267,687 |
| 2026-01-05 | 9,370.00 | 9,530.00 | 9,290.00 | 9,350.00 | 9,350.00 | 319,909 |
| 2026-01-02 | 8,830.00 | 9,550.00 | 8,720.00 | 9,370.00 | 9,370.00 | 565,323 |
| 2025-12-30 | 9,070.00 | 9,070.00 | 8,770.00 | 8,790.00 | 8,790.00 | 129,732 |
| 2025-12-29 | 8,650.00 | 9,250.00 | 8,650.00 | 9,090.00 | 9,090.00 | 239,978 |
| 2025-12-26 | 8,790.00 | 8,960.00 | 8,690.00 | 8,700.00 | 8,620.00 | 216,549 |
| 2025-12-24 | 9,070.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,818.16 | 139,198 |
| 2025-12-23 | 9,210.00 | 9,240.00 | 9,010.00 | 9,020.00 | 8,937.06 | 130,893 |
| 2025-12-22 | 9,000.00 | 9,340.00 | 9,000.00 | 9,200.00 | 9,115.40 | 221,672 |
| 2025-12-19 | 8,800.00 | 9,090.00 | 8,760.00 | 8,920.00 | 8,837.98 | 150,280 |
| 2025-12-18 | 8,750.00 | 8,830.00 | 8,620.00 | 8,700.00 | 8,620.00 | 178,158 |
| 2025-12-17 | 9,070.00 | 9,160.00 | 8,800.00 | 8,930.00 | 8,847.89 | 196,722 |
| 2025-12-16 | 9,190.00 | 9,270.00 | 8,970.00 | 9,070.00 | 8,986.60 | 258,975 |
| 2025-12-15 | 9,490.00 | 9,490.00 | 9,170.00 | 9,270.00 | 9,184.76 | 321,282 |
| 2025-12-12 | 9,160.00 | 9,520.00 | 9,090.00 | 9,490.00 | 9,402.74 | 427,798 |
| 2025-12-11 | 9,100.00 | 9,330.00 | 9,090.00 | 9,120.00 | 9,036.14 | 356,359 |
| 2025-12-10 | 9,120.00 | 9,150.00 | 8,950.00 | 9,030.00 | 8,946.97 | 186,868 |
| 2025-12-09 | 9,160.00 | 9,170.00 | 9,030.00 | 9,110.00 | 9,026.23 | 176,446 |
| 2025-12-08 | 9,310.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,105.49 | 189,653 |
| 2025-12-05 | 9,070.00 | 9,340.00 | 9,040.00 | 9,310.00 | 9,224.39 | 243,576 |
| 2025-12-04 | 9,350.00 | 9,390.00 | 9,030.00 | 9,040.00 | 8,956.87 | 247,352 |
| 2025-12-03 | 9,180.00 | 9,450.00 | 9,110.00 | 9,350.00 | 9,264.02 | 268,649 |
| 2025-12-02 | 9,040.00 | 9,180.00 | 8,980.00 | 9,130.00 | 9,046.05 | 123,954 |
| 2025-12-01 | 9,300.00 | 9,390.00 | 9,000.00 | 9,020.00 | 8,937.06 | 261,193 |
| 2025-11-28 | 9,200.00 | 9,370.00 | 9,130.00 | 9,300.00 | 9,214.48 | 236,140 |
| 2025-11-27 | 9,120.00 | 9,400.00 | 9,090.00 | 9,190.00 | 9,105.49 | 338,559 |
| 2025-11-26 | 8,790.00 | 9,200.00 | 8,770.00 | 9,090.00 | 9,006.41 | 262,857 |
| 2025-11-25 | 8,980.00 | 9,180.00 | 8,730.00 | 8,770.00 | 8,689.36 | 238,995 |
| 2025-11-24 | 9,200.00 | 9,290.00 | 8,800.00 | 8,850.00 | 8,768.62 | 405,816 |
| 2025-11-21 | 9,330.00 | 9,450.00 | 9,100.00 | 9,110.00 | 9,026.23 | 363,982 |
| 2025-11-20 | 9,670.00 | 9,990.00 | 9,650.00 | 9,830.00 | 9,739.61 | 462,478 |
| 2025-11-19 | 9,480.00 | 9,580.00 | 9,050.00 | 9,460.00 | 9,373.01 | 330,845 |
| 2025-11-18 | 9,980.00 | 10,220.00 | 9,440.00 | 9,470.00 | 9,382.92 | 526,112 |
| 2025-11-17 | 9,950.00 | 10,280.00 | 9,810.00 | 10,100.00 | 10,007.13 | 444,434 |
| 2025-11-14 | 10,480.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,858.51 | 636,599 |
| 2025-11-13 | 10,890.00 | 10,890.00 | 10,560.00 | 10,690.00 | 10,591.70 | 434,473 |
| 2025-11-12 | 10,930.00 | 11,050.00 | 10,640.00 | 10,890.00 | 10,789.86 | 392,053 |
| 2025-11-11 | 10,930.00 | 11,350.00 | 10,700.00 | 10,910.00 | 10,809.68 | 653,446 |
| 2025-11-10 | 11,150.00 | 11,150.00 | 10,610.00 | 10,800.00 | 10,700.69 | 591,132 |
| 2025-11-07 | 10,810.00 | 11,670.00 | 10,800.00 | 11,120.00 | 11,017.75 | 755,483 |
| 2025-11-06 | 11,690.00 | 12,160.00 | 11,170.00 | 11,300.00 | 11,196.09 | 1,215,500 |
| 2025-11-05 | 11,780.00 | 11,810.00 | 11,000.00 | 11,270.00 | 11,166.37 | 1,124,910 |
| 2025-11-04 | 12,400.00 | 12,850.00 | 11,890.00 | 12,180.00 | 12,068.00 | 2,214,369 |
| 2025-11-03 | 11,840.00 | 13,240.00 | 11,790.00 | 12,040.00 | 11,929.29 | 8,713,617 |
| 2025-10-31 | 11,450.00 | 11,950.00 | 11,040.00 | 11,460.00 | 11,354.62 | 1,406,515 |
| 2025-10-30 | 11,670.00 | 12,250.00 | 11,290.00 | 11,390.00 | 11,285.26 | 2,915,991 |
| 2025-10-29 | 11,300.00 | 11,930.00 | 11,160.00 | 11,670.00 | 11,562.69 | 4,576,605 |
| 2025-10-28 | 11,200.00 | 11,680.00 | 10,900.00 | 11,100.00 | 10,997.93 | 1,383,719 |
| 2025-10-27 | 11,430.00 | 11,610.00 | 10,960.00 | 11,020.00 | 10,918.67 | 1,451,724 |
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.