Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,230.00 | 6,450.00 | 6,170.00 | 6,350.00 | 6,291.61 | 1,335,028 |
| 2025-01-23 | 6,310.00 | 6,500.00 | 6,130.00 | 6,160.00 | 6,103.36 | 915,836 |
| 2025-01-22 | 6,130.00 | 6,690.00 | 6,080.00 | 6,380.00 | 6,321.33 | 3,794,788 |
| 2025-01-21 | 6,100.00 | 6,210.00 | 6,050.00 | 6,110.00 | 6,053.82 | 678,268 |
| 2025-01-20 | 6,400.00 | 6,440.00 | 6,010.00 | 6,020.00 | 5,964.64 | 1,040,623 |
| 2025-01-17 | 6,800.00 | 7,270.00 | 6,300.00 | 6,360.00 | 6,301.52 | 8,251,575 |
| 2025-01-16 | 6,450.00 | 6,730.00 | 6,400.00 | 6,550.00 | 6,489.77 | 2,509,531 |
| 2025-01-15 | 6,510.00 | 6,880.00 | 6,460.00 | 6,630.00 | 6,569.03 | 4,599,658 |
| 2025-01-14 | 7,000.00 | 7,340.00 | 6,320.00 | 6,580.00 | 6,519.49 | 12,272,480 |
| 2025-01-13 | 5,600.00 | 6,760.00 | 5,350.00 | 6,760.00 | 6,697.84 | 10,729,130 |
| 2025-01-10 | 4,940.00 | 5,350.00 | 4,865.00 | 5,200.00 | 5,152.18 | 1,474,194 |
| 2025-01-09 | 4,795.00 | 4,935.00 | 4,720.00 | 4,925.00 | 4,879.71 | 179,233 |
| 2025-01-08 | 4,770.00 | 4,855.00 | 4,750.00 | 4,795.00 | 4,750.91 | 86,599 |
| 2025-01-07 | 4,855.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,731.09 | 134,549 |
| 2025-01-06 | 4,790.00 | 4,855.00 | 4,770.00 | 4,855.00 | 4,810.36 | 101,665 |
| 2025-01-03 | 4,750.00 | 4,785.00 | 4,660.00 | 4,780.00 | 4,736.05 | 97,956 |
| 2025-01-02 | 4,560.00 | 4,750.00 | 4,530.00 | 4,750.00 | 4,706.32 | 103,064 |
| 2024-12-30 | 4,420.00 | 4,560.00 | 4,395.00 | 4,560.00 | 4,518.07 | 114,330 |
| 2024-12-27 | 4,550.00 | 4,615.00 | 4,370.00 | 4,470.00 | 4,428.90 | 131,111 |
| 2024-12-26 | 4,770.00 | 4,800.00 | 4,605.00 | 4,620.00 | 4,498.25 | 145,736 |
| 2024-12-24 | 4,795.00 | 4,865.00 | 4,700.00 | 4,760.00 | 4,634.56 | 254,255 |
| 2024-12-23 | 4,575.00 | 5,450.00 | 4,575.00 | 4,805.00 | 4,678.38 | 1,838,263 |
| 2024-12-20 | 4,670.00 | 4,670.00 | 4,495.00 | 4,565.00 | 4,444.70 | 111,834 |
| 2024-12-19 | 4,550.00 | 4,710.00 | 4,510.00 | 4,670.00 | 4,546.94 | 111,586 |
| 2024-12-18 | 4,775.00 | 4,780.00 | 4,640.00 | 4,670.00 | 4,546.94 | 172,104 |
| 2024-12-17 | 4,670.00 | 4,780.00 | 4,580.00 | 4,750.00 | 4,624.83 | 190,708 |
| 2024-12-16 | 4,700.00 | 4,860.00 | 4,560.00 | 4,665.00 | 4,542.07 | 531,808 |
| 2024-12-13 | 4,400.00 | 4,520.00 | 4,360.00 | 4,495.00 | 4,376.55 | 127,612 |
| 2024-12-12 | 4,470.00 | 4,515.00 | 4,380.00 | 4,445.00 | 4,327.86 | 97,212 |
| 2024-12-11 | 4,180.00 | 4,480.00 | 4,145.00 | 4,470.00 | 4,352.21 | 176,260 |
| 2024-12-10 | 3,810.00 | 4,300.00 | 3,805.00 | 4,170.00 | 4,060.11 | 295,743 |
| 2024-12-09 | 4,045.00 | 4,050.00 | 3,800.00 | 3,810.00 | 3,709.60 | 251,614 |
| 2024-12-06 | 4,215.00 | 4,280.00 | 3,975.00 | 4,095.00 | 3,987.09 | 232,393 |
| 2024-12-05 | 4,310.00 | 4,380.00 | 4,200.00 | 4,280.00 | 4,167.21 | 94,474 |
| 2024-12-04 | 4,400.00 | 4,490.00 | 4,245.00 | 4,300.00 | 4,186.69 | 275,845 |
| 2024-12-03 | 4,365.00 | 4,580.00 | 4,365.00 | 4,580.00 | 4,459.31 | 183,012 |
| 2024-12-02 | 4,530.00 | 4,595.00 | 4,380.00 | 4,390.00 | 4,274.31 | 131,567 |
| 2024-11-29 | 4,620.00 | 4,640.00 | 4,430.00 | 4,475.00 | 4,357.07 | 182,951 |
| 2024-11-28 | 4,785.00 | 4,785.00 | 4,655.00 | 4,655.00 | 4,532.33 | 158,265 |
| 2024-11-27 | 4,840.00 | 5,130.00 | 4,750.00 | 4,810.00 | 4,683.25 | 870,436 |
| 2024-11-26 | 4,895.00 | 4,895.00 | 4,740.00 | 4,805.00 | 4,678.38 | 152,622 |
| 2024-11-25 | 4,795.00 | 4,955.00 | 4,780.00 | 4,910.00 | 4,780.61 | 255,996 |
| 2024-11-22 | 4,610.00 | 4,855.00 | 4,610.00 | 4,795.00 | 4,668.64 | 261,248 |
| 2024-11-21 | 4,735.00 | 4,750.00 | 4,550.00 | 4,635.00 | 4,512.86 | 142,003 |
| 2024-11-20 | 4,900.00 | 4,960.00 | 4,740.00 | 4,740.00 | 4,615.09 | 143,059 |
| 2024-11-19 | 4,750.00 | 4,940.00 | 4,740.00 | 4,870.00 | 4,741.66 | 258,281 |
| 2024-11-18 | 4,780.00 | 4,855.00 | 4,735.00 | 4,800.00 | 4,673.51 | 215,151 |
| 2024-11-15 | 4,695.00 | 4,855.00 | 4,480.00 | 4,795.00 | 4,668.64 | 432,602 |
| 2024-11-14 | 5,370.00 | 5,370.00 | 4,705.00 | 4,720.00 | 4,595.62 | 1,193,919 |
| 2024-11-13 | 4,915.00 | 5,100.00 | 4,720.00 | 5,100.00 | 4,965.60 | 717,888 |
| 2024-11-12 | 5,360.00 | 5,380.00 | 4,975.00 | 5,000.00 | 4,868.24 | 323,763 |
| 2024-11-11 | 5,420.00 | 5,480.00 | 5,310.00 | 5,350.00 | 5,209.02 | 225,185 |
| 2024-11-08 | 5,350.00 | 5,660.00 | 5,320.00 | 5,480.00 | 5,335.59 | 627,189 |
| 2024-11-07 | 5,460.00 | 5,490.00 | 5,300.00 | 5,330.00 | 5,189.54 | 219,472 |
| 2024-11-06 | 5,330.00 | 5,460.00 | 5,250.00 | 5,360.00 | 5,218.75 | 377,235 |
| 2024-11-05 | 5,290.00 | 5,390.00 | 5,240.00 | 5,280.00 | 5,140.86 | 217,450 |
| 2024-11-04 | 5,080.00 | 5,400.00 | 4,940.00 | 5,400.00 | 5,257.70 | 359,960 |
| 2024-11-01 | 5,010.00 | 5,230.00 | 4,910.00 | 5,000.00 | 4,868.24 | 218,822 |
| 2024-10-31 | 5,050.00 | 5,130.00 | 4,930.00 | 5,090.00 | 4,955.87 | 216,465 |
| 2024-10-30 | 5,190.00 | 5,260.00 | 5,120.00 | 5,120.00 | 4,985.08 | 219,214 |
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.