Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,110.00 | 7,600.00 | 6,920.00 | 6,970.00 | 6,905.91 | 3,191,739 |
| 2025-04-24 | 7,260.00 | 7,790.00 | 7,000.00 | 7,250.00 | 7,183.33 | 7,753,633 |
| 2025-04-23 | 6,950.00 | 8,670.00 | 6,830.00 | 7,000.00 | 6,935.63 | 22,492,020 |
| 2025-04-22 | 6,190.00 | 6,880.00 | 6,190.00 | 6,670.00 | 6,608.67 | 5,872,778 |
| 2025-04-21 | 6,490.00 | 6,500.00 | 6,210.00 | 6,210.00 | 6,152.90 | 742,101 |
| 2025-04-18 | 6,410.00 | 6,530.00 | 6,180.00 | 6,410.00 | 6,351.06 | 1,348,187 |
| 2025-04-17 | 6,160.00 | 6,430.00 | 6,100.00 | 6,330.00 | 6,271.79 | 1,057,283 |
| 2025-04-16 | 6,350.00 | 6,620.00 | 6,150.00 | 6,160.00 | 6,103.36 | 1,741,010 |
| 2025-04-15 | 6,060.00 | 6,800.00 | 6,020.00 | 6,390.00 | 6,331.24 | 8,592,249 |
| 2025-04-14 | 6,050.00 | 6,350.00 | 5,980.00 | 6,130.00 | 6,073.63 | 1,945,389 |
| 2025-04-11 | 6,200.00 | 6,570.00 | 5,920.00 | 6,100.00 | 6,043.91 | 6,574,949 |
| 2025-04-10 | 4,765.00 | 5,900.00 | 4,765.00 | 5,900.00 | 5,845.75 | 5,520,522 |
| 2025-04-09 | 4,600.00 | 4,735.00 | 4,485.00 | 4,545.00 | 4,503.21 | 136,381 |
| 2025-04-08 | 4,730.00 | 4,885.00 | 4,730.00 | 4,735.00 | 4,691.46 | 129,877 |
| 2025-04-07 | 4,935.00 | 4,935.00 | 4,655.00 | 4,665.00 | 4,622.10 | 201,025 |
| 2025-04-04 | 4,855.00 | 5,090.00 | 4,855.00 | 5,060.00 | 5,013.47 | 127,678 |
| 2025-04-03 | 4,855.00 | 5,030.00 | 4,850.00 | 4,970.00 | 4,924.30 | 96,830 |
| 2025-04-02 | 5,140.00 | 5,190.00 | 5,020.00 | 5,030.00 | 4,983.75 | 91,668 |
| 2025-04-01 | 4,980.00 | 5,170.00 | 4,980.00 | 5,120.00 | 5,072.92 | 121,927 |
| 2025-03-31 | 4,840.00 | 5,020.00 | 4,830.00 | 4,980.00 | 4,934.21 | 138,007 |
| 2025-03-28 | 5,250.00 | 5,250.00 | 4,940.00 | 5,050.00 | 5,003.56 | 149,232 |
| 2025-03-27 | 5,480.00 | 5,490.00 | 5,230.00 | 5,250.00 | 5,201.72 | 152,230 |
| 2025-03-26 | 5,380.00 | 5,570.00 | 5,380.00 | 5,480.00 | 5,429.61 | 227,328 |
| 2025-03-25 | 5,420.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,300.80 | 125,000 |
| 2025-03-24 | 5,420.00 | 5,510.00 | 5,370.00 | 5,410.00 | 5,360.25 | 105,849 |
| 2025-03-21 | 5,460.00 | 5,520.00 | 5,360.00 | 5,410.00 | 5,360.25 | 160,028 |
| 2025-03-20 | 5,670.00 | 5,710.00 | 5,500.00 | 5,500.00 | 5,449.43 | 177,976 |
| 2025-03-19 | 5,920.00 | 6,200.00 | 5,620.00 | 5,660.00 | 5,607.95 | 704,570 |
| 2025-03-18 | 5,850.00 | 5,980.00 | 5,850.00 | 5,910.00 | 5,855.66 | 207,203 |
| 2025-03-17 | 5,980.00 | 5,990.00 | 5,850.00 | 5,860.00 | 5,806.11 | 212,646 |
| 2025-03-14 | 5,620.00 | 5,890.00 | 5,620.00 | 5,870.00 | 5,816.02 | 362,573 |
| 2025-03-13 | 5,500.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,598.05 | 293,381 |
| 2025-03-12 | 5,380.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,419.70 | 140,071 |
| 2025-03-11 | 5,330.00 | 5,390.00 | 5,210.00 | 5,340.00 | 5,290.90 | 162,662 |
| 2025-03-10 | 5,330.00 | 5,510.00 | 5,320.00 | 5,440.00 | 5,389.98 | 176,470 |
| 2025-03-07 | 5,560.00 | 5,630.00 | 5,450.00 | 5,470.00 | 5,419.70 | 283,421 |
| 2025-03-06 | 5,900.00 | 5,910.00 | 5,610.00 | 5,650.00 | 5,598.05 | 350,272 |
| 2025-03-05 | 5,770.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,806.11 | 294,038 |
| 2025-03-04 | 5,930.00 | 6,060.00 | 5,720.00 | 5,780.00 | 5,726.85 | 754,737 |
| 2025-02-28 | 5,900.00 | 6,090.00 | 5,820.00 | 5,930.00 | 5,875.47 | 465,461 |
| 2025-02-27 | 5,770.00 | 6,300.00 | 5,740.00 | 6,070.00 | 6,014.18 | 3,891,736 |
| 2025-02-26 | 5,510.00 | 5,920.00 | 5,500.00 | 5,830.00 | 5,776.39 | 654,602 |
| 2025-02-25 | 5,580.00 | 5,640.00 | 5,450.00 | 5,540.00 | 5,489.06 | 268,356 |
| 2025-02-24 | 5,530.00 | 5,710.00 | 5,510.00 | 5,570.00 | 5,518.78 | 257,824 |
| 2025-02-21 | 5,780.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,657.49 | 277,335 |
| 2025-02-20 | 6,030.00 | 6,030.00 | 5,780.00 | 5,790.00 | 5,736.76 | 429,772 |
| 2025-02-19 | 6,180.00 | 6,200.00 | 5,970.00 | 6,010.00 | 5,954.74 | 1,017,740 |
| 2025-02-18 | 5,930.00 | 6,090.00 | 5,920.00 | 6,070.00 | 6,014.18 | 885,673 |
| 2025-02-17 | 5,640.00 | 6,540.00 | 5,630.00 | 6,010.00 | 5,954.74 | 8,384,421 |
| 2025-02-14 | 5,740.00 | 5,740.00 | 5,570.00 | 5,610.00 | 5,558.41 | 258,256 |
| 2025-02-13 | 5,630.00 | 5,790.00 | 5,620.00 | 5,730.00 | 5,677.31 | 320,470 |
| 2025-02-12 | 5,650.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,568.32 | 285,592 |
| 2025-02-11 | 5,750.00 | 5,800.00 | 5,620.00 | 5,650.00 | 5,598.05 | 228,261 |
| 2025-02-10 | 5,590.00 | 5,800.00 | 5,490.00 | 5,730.00 | 5,677.31 | 226,681 |
| 2025-02-07 | 5,900.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,568.32 | 496,180 |
| 2025-02-06 | 5,920.00 | 6,000.00 | 5,830.00 | 5,910.00 | 5,855.66 | 378,849 |
| 2025-02-05 | 5,930.00 | 5,960.00 | 5,850.00 | 5,850.00 | 5,796.21 | 300,006 |
| 2025-02-04 | 5,990.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,825.93 | 387,536 |
| 2025-02-03 | 5,810.00 | 5,950.00 | 5,680.00 | 5,940.00 | 5,885.38 | 522,647 |
| 2025-01-31 | 5,960.00 | 6,080.00 | 5,800.00 | 5,880.00 | 5,825.93 | 573,486 |
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.