Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,430.00 | 11,610.00 | 10,960.00 | 11,020.00 | 10,918.67 | 1,451,724 |
| 2025-10-24 | 11,370.00 | 12,200.00 | 11,100.00 | 11,260.00 | 11,156.46 | 4,937,593 |
| 2025-10-23 | 9,810.00 | 11,950.00 | 9,730.00 | 11,260.00 | 11,156.46 | 15,282,200 |
| 2025-10-22 | 9,880.00 | 9,950.00 | 9,650.00 | 9,880.00 | 9,789.15 | 374,775 |
| 2025-10-21 | 10,070.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,789.15 | 1,184,179 |
| 2025-10-20 | 9,930.00 | 10,240.00 | 9,640.00 | 9,880.00 | 9,789.15 | 616,727 |
| 2025-10-17 | 10,190.00 | 10,240.00 | 9,760.00 | 9,900.00 | 9,808.97 | 1,088,924 |
| 2025-10-16 | 10,170.00 | 10,170.00 | 9,690.00 | 9,920.00 | 9,828.78 | 669,658 |
| 2025-10-15 | 9,320.00 | 10,100.00 | 9,290.00 | 10,090.00 | 9,997.22 | 734,145 |
| 2025-10-14 | 9,900.00 | 9,980.00 | 9,220.00 | 9,290.00 | 9,204.57 | 729,315 |
| 2025-10-13 | 9,590.00 | 9,900.00 | 9,520.00 | 9,760.00 | 9,670.25 | 501,819 |
| 2025-10-10 | 9,470.00 | 9,880.00 | 9,280.00 | 9,870.00 | 9,779.24 | 870,227 |
| 2025-10-02 | 9,100.00 | 9,490.00 | 9,000.00 | 9,410.00 | 9,323.47 | 575,080 |
| 2025-10-01 | 9,220.00 | 9,370.00 | 8,960.00 | 8,970.00 | 8,887.52 | 268,241 |
| 2025-09-30 | 9,090.00 | 9,800.00 | 8,860.00 | 9,160.00 | 9,075.77 | 796,612 |
| 2025-09-29 | 8,900.00 | 9,110.00 | 8,810.00 | 9,020.00 | 8,937.06 | 293,150 |
| 2025-09-26 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,818.16 | 678,953 |
| 2025-09-25 | 9,820.00 | 9,820.00 | 9,370.00 | 9,430.00 | 9,343.29 | 500,693 |
| 2025-09-24 | 10,060.00 | 10,220.00 | 9,650.00 | 9,820.00 | 9,729.70 | 527,517 |
| 2025-09-23 | 10,260.00 | 10,560.00 | 10,000.00 | 10,060.00 | 9,967.49 | 967,663 |
| 2025-09-22 | 9,790.00 | 10,480.00 | 9,790.00 | 10,140.00 | 10,046.76 | 1,017,047 |
| 2025-09-19 | 9,880.00 | 9,990.00 | 9,580.00 | 9,730.00 | 9,640.53 | 382,557 |
| 2025-09-18 | 9,750.00 | 9,940.00 | 9,740.00 | 9,870.00 | 9,779.24 | 281,152 |
| 2025-09-17 | 10,100.00 | 10,110.00 | 9,610.00 | 9,680.00 | 9,590.99 | 597,209 |
| 2025-09-16 | 9,950.00 | 10,740.00 | 9,920.00 | 10,090.00 | 9,997.22 | 1,930,097 |
| 2025-09-15 | 10,270.00 | 10,270.00 | 9,900.00 | 10,030.00 | 9,937.77 | 587,607 |
| 2025-09-12 | 10,150.00 | 10,700.00 | 9,990.00 | 10,260.00 | 10,165.66 | 1,363,084 |
| 2025-09-11 | 10,210.00 | 10,330.00 | 9,950.00 | 10,150.00 | 10,056.67 | 1,278,781 |
| 2025-09-10 | 9,840.00 | 10,100.00 | 9,720.00 | 10,040.00 | 9,947.68 | 1,216,566 |
| 2025-09-09 | 9,460.00 | 9,800.00 | 9,390.00 | 9,750.00 | 9,660.34 | 984,509 |
| 2025-09-08 | 9,400.00 | 9,500.00 | 9,300.00 | 9,430.00 | 9,343.29 | 452,474 |
| 2025-09-05 | 9,560.00 | 9,660.00 | 9,250.00 | 9,390.00 | 9,303.66 | 612,533 |
| 2025-09-04 | 9,700.00 | 9,760.00 | 9,460.00 | 9,520.00 | 9,432.46 | 497,786 |
| 2025-09-03 | 10,000.00 | 10,070.00 | 9,580.00 | 9,700.00 | 9,610.80 | 901,622 |
| 2025-09-02 | 10,210.00 | 10,380.00 | 9,980.00 | 10,070.00 | 9,977.40 | 581,643 |
| 2025-09-01 | 10,900.00 | 10,900.00 | 9,920.00 | 10,100.00 | 10,007.13 | 1,373,951 |
| 2025-08-29 | 11,190.00 | 11,210.00 | 10,800.00 | 10,840.00 | 10,740.32 | 496,322 |
| 2025-08-28 | 10,950.00 | 11,170.00 | 10,810.00 | 11,160.00 | 11,057.38 | 477,557 |
| 2025-08-27 | 11,510.00 | 11,640.00 | 10,700.00 | 11,020.00 | 10,918.67 | 1,130,324 |
| 2025-08-26 | 12,100.00 | 12,100.00 | 11,420.00 | 11,560.00 | 11,453.70 | 638,366 |
| 2025-08-25 | 12,010.00 | 12,340.00 | 11,800.00 | 12,000.00 | 11,889.66 | 671,620 |
| 2025-08-22 | 12,360.00 | 12,720.00 | 11,830.00 | 11,970.00 | 11,859.93 | 1,347,958 |
| 2025-08-21 | 11,660.00 | 12,820.00 | 11,440.00 | 12,280.00 | 12,167.08 | 3,218,842 |
| 2025-08-20 | 11,400.00 | 11,770.00 | 11,260.00 | 11,620.00 | 11,513.15 | 885,919 |
| 2025-08-19 | 11,800.00 | 12,090.00 | 11,300.00 | 11,630.00 | 11,523.06 | 1,848,320 |
| 2025-08-18 | 12,010.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,691.49 | 1,179,139 |
| 2025-08-14 | 11,600.00 | 12,300.00 | 11,210.00 | 12,000.00 | 11,889.66 | 2,867,893 |
| 2025-08-13 | 11,750.00 | 11,900.00 | 11,110.00 | 11,600.00 | 11,493.33 | 2,876,854 |
| 2025-08-12 | 11,310.00 | 11,700.00 | 11,110.00 | 11,480.00 | 11,374.44 | 2,806,027 |
| 2025-08-11 | 9,740.00 | 11,870.00 | 9,590.00 | 11,170.00 | 11,067.29 | 11,719,290 |
| 2025-08-08 | 9,160.00 | 10,400.00 | 9,060.00 | 9,620.00 | 9,531.54 | 6,334,200 |
| 2025-08-07 | 8,250.00 | 9,880.00 | 8,250.00 | 9,380.00 | 9,293.75 | 19,217,680 |
| 2025-08-06 | 7,770.00 | 8,470.00 | 7,700.00 | 8,150.00 | 8,075.06 | 3,892,203 |
| 2025-08-05 | 7,230.00 | 7,900.00 | 7,210.00 | 7,740.00 | 7,668.83 | 1,742,313 |
| 2025-08-04 | 7,100.00 | 7,260.00 | 7,020.00 | 7,210.00 | 7,143.70 | 160,363 |
| 2025-08-01 | 7,360.00 | 7,370.00 | 7,020.00 | 7,110.00 | 7,044.62 | 266,155 |
| 2025-07-31 | 7,240.00 | 7,380.00 | 7,230.00 | 7,370.00 | 7,302.23 | 202,943 |
| 2025-07-30 | 7,330.00 | 7,350.00 | 7,230.00 | 7,240.00 | 7,173.43 | 178,942 |
| 2025-07-29 | 7,330.00 | 7,380.00 | 7,150.00 | 7,290.00 | 7,222.97 | 186,120 |
| 2025-07-28 | 7,160.00 | 7,460.00 | 7,160.00 | 7,330.00 | 7,262.60 | 604,420 |
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.