Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,150.00 | 7,190.00 | 7,080.00 | 7,100.00 | 7,034.71 | 138,640 |
| 2025-07-24 | 7,130.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,113.98 | 166,528 |
| 2025-07-23 | 7,180.00 | 7,220.00 | 7,070.00 | 7,150.00 | 7,084.25 | 177,687 |
| 2025-07-22 | 7,280.00 | 7,320.00 | 6,990.00 | 7,180.00 | 7,113.98 | 361,982 |
| 2025-07-21 | 7,240.00 | 7,350.00 | 7,240.00 | 7,260.00 | 7,193.24 | 161,159 |
| 2025-07-18 | 7,390.00 | 7,480.00 | 7,210.00 | 7,230.00 | 7,163.52 | 228,950 |
| 2025-07-17 | 7,460.00 | 7,550.00 | 7,230.00 | 7,370.00 | 7,302.23 | 257,267 |
| 2025-07-16 | 7,380.00 | 7,900.00 | 7,150.00 | 7,440.00 | 7,371.59 | 1,790,358 |
| 2025-07-15 | 7,290.00 | 7,460.00 | 7,290.00 | 7,380.00 | 7,312.14 | 200,714 |
| 2025-07-14 | 7,430.00 | 7,440.00 | 7,250.00 | 7,260.00 | 7,193.24 | 205,621 |
| 2025-07-11 | 7,640.00 | 7,650.00 | 7,430.00 | 7,430.00 | 7,361.68 | 193,811 |
| 2025-07-10 | 7,540.00 | 7,820.00 | 7,400.00 | 7,470.00 | 7,401.31 | 382,204 |
| 2025-07-09 | 7,670.00 | 7,670.00 | 7,520.00 | 7,540.00 | 7,470.67 | 174,496 |
| 2025-07-08 | 7,300.00 | 7,620.00 | 7,280.00 | 7,590.00 | 7,520.21 | 219,333 |
| 2025-07-07 | 7,320.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,302.23 | 165,536 |
| 2025-07-04 | 7,640.00 | 7,700.00 | 7,305.00 | 7,330.00 | 7,262.60 | 398,156 |
| 2025-07-03 | 7,990.00 | 8,010.00 | 7,600.00 | 7,640.00 | 7,569.75 | 601,245 |
| 2025-07-02 | 7,920.00 | 8,040.00 | 7,710.00 | 7,930.00 | 7,857.08 | 561,528 |
| 2025-07-01 | 8,130.00 | 8,250.00 | 7,870.00 | 7,950.00 | 7,876.90 | 1,323,229 |
| 2025-06-30 | 7,650.00 | 8,020.00 | 7,620.00 | 7,900.00 | 7,827.36 | 627,469 |
| 2025-06-27 | 7,640.00 | 7,900.00 | 7,510.00 | 7,570.00 | 7,500.39 | 467,325 |
| 2025-06-26 | 7,970.00 | 7,990.00 | 7,460.00 | 7,620.00 | 7,549.93 | 696,874 |
| 2025-06-25 | 8,060.00 | 8,200.00 | 7,870.00 | 7,950.00 | 7,876.90 | 567,844 |
| 2025-06-24 | 8,230.00 | 8,250.00 | 7,990.00 | 8,040.00 | 7,966.07 | 845,055 |
| 2025-06-23 | 7,750.00 | 8,300.00 | 7,700.00 | 8,170.00 | 8,094.87 | 1,401,671 |
| 2025-06-20 | 8,150.00 | 8,240.00 | 7,710.00 | 7,890.00 | 7,817.45 | 730,002 |
| 2025-06-19 | 8,200.00 | 8,200.00 | 7,950.00 | 8,060.00 | 7,985.89 | 662,329 |
| 2025-06-18 | 8,070.00 | 8,310.00 | 7,950.00 | 8,180.00 | 8,104.78 | 1,286,858 |
| 2025-06-17 | 8,080.00 | 8,340.00 | 7,850.00 | 8,070.00 | 7,995.79 | 2,162,000 |
| 2025-06-16 | 7,560.00 | 7,860.00 | 7,420.00 | 7,850.00 | 7,777.82 | 747,785 |
| 2025-06-13 | 7,930.00 | 7,970.00 | 7,510.00 | 7,560.00 | 7,490.48 | 1,021,742 |
| 2025-06-12 | 8,220.00 | 8,390.00 | 7,890.00 | 7,920.00 | 7,847.17 | 1,490,926 |
| 2025-06-11 | 8,000.00 | 8,100.00 | 7,880.00 | 7,980.00 | 7,906.62 | 1,049,830 |
| 2025-06-10 | 8,500.00 | 8,550.00 | 7,890.00 | 8,060.00 | 7,985.89 | 4,014,151 |
| 2025-06-09 | 7,680.00 | 8,390.00 | 7,620.00 | 8,190.00 | 8,114.69 | 6,302,404 |
| 2025-06-05 | 7,440.00 | 7,770.00 | 7,350.00 | 7,560.00 | 7,490.48 | 2,304,574 |
| 2025-06-04 | 7,310.00 | 7,640.00 | 7,090.00 | 7,430.00 | 7,361.68 | 3,246,250 |
| 2025-06-02 | 7,100.00 | 7,220.00 | 6,990.00 | 7,150.00 | 7,084.25 | 581,857 |
| 2025-05-30 | 7,060.00 | 7,220.00 | 6,950.00 | 7,130.00 | 7,064.44 | 732,766 |
| 2025-05-29 | 7,220.00 | 7,440.00 | 7,100.00 | 7,150.00 | 7,084.25 | 1,347,237 |
| 2025-05-28 | 7,480.00 | 7,550.00 | 7,120.00 | 7,220.00 | 7,153.61 | 1,998,124 |
| 2025-05-27 | 6,830.00 | 8,170.00 | 6,690.00 | 7,570.00 | 7,500.39 | 16,973,641 |
| 2025-05-26 | 7,180.00 | 7,270.00 | 6,910.00 | 6,940.00 | 6,876.18 | 643,894 |
| 2025-05-23 | 6,850.00 | 7,280.00 | 6,690.00 | 7,150.00 | 7,084.25 | 1,916,926 |
| 2025-05-22 | 6,850.00 | 7,000.00 | 6,740.00 | 6,800.00 | 6,737.47 | 463,090 |
| 2025-05-21 | 6,980.00 | 7,100.00 | 6,830.00 | 6,920.00 | 6,856.37 | 358,879 |
| 2025-05-20 | 6,620.00 | 7,000.00 | 6,620.00 | 6,940.00 | 6,876.18 | 631,317 |
| 2025-05-19 | 6,890.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,539.31 | 583,959 |
| 2025-05-16 | 6,980.00 | 7,060.00 | 6,820.00 | 6,890.00 | 6,826.64 | 460,461 |
| 2025-05-15 | 7,130.00 | 7,130.00 | 6,890.00 | 7,010.00 | 6,945.54 | 611,117 |
| 2025-05-14 | 7,100.00 | 7,350.00 | 7,080.00 | 7,120.00 | 7,054.53 | 1,549,801 |
| 2025-05-13 | 7,260.00 | 7,260.00 | 7,060.00 | 7,060.00 | 6,995.08 | 904,303 |
| 2025-05-12 | 7,170.00 | 7,390.00 | 7,000.00 | 7,310.00 | 7,242.78 | 2,581,296 |
| 2025-05-09 | 7,180.00 | 7,300.00 | 6,890.00 | 7,020.00 | 6,955.45 | 737,675 |
| 2025-05-08 | 7,130.00 | 7,400.00 | 7,010.00 | 7,180.00 | 7,113.98 | 1,121,044 |
| 2025-05-07 | 6,500.00 | 7,250.00 | 6,480.00 | 7,130.00 | 7,064.44 | 1,867,207 |
| 2025-05-02 | 6,700.00 | 6,820.00 | 6,230.00 | 6,590.00 | 6,529.40 | 761,156 |
| 2025-04-30 | 7,030.00 | 7,030.00 | 6,680.00 | 6,780.00 | 6,717.66 | 907,033 |
| 2025-04-29 | 7,060.00 | 7,500.00 | 6,970.00 | 7,090.00 | 7,024.80 | 5,712,330 |
| 2025-04-28 | 6,900.00 | 7,170.00 | 6,660.00 | 6,780.00 | 6,717.66 | 1,380,572 |
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.