Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,170.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,062.97 | 162,255 |
| 2024-10-28 | 5,100.00 | 5,280.00 | 5,100.00 | 5,200.00 | 5,062.97 | 210,216 |
| 2024-10-25 | 5,060.00 | 5,450.00 | 5,030.00 | 5,090.00 | 4,955.87 | 437,657 |
| 2024-10-24 | 5,150.00 | 5,170.00 | 5,000.00 | 5,040.00 | 4,907.19 | 210,633 |
| 2024-10-23 | 5,200.00 | 5,300.00 | 5,070.00 | 5,220.00 | 5,082.44 | 207,250 |
| 2024-10-22 | 5,410.00 | 5,440.00 | 5,140.00 | 5,190.00 | 5,053.23 | 248,947 |
| 2024-10-21 | 5,270.00 | 5,590.00 | 5,240.00 | 5,360.00 | 5,218.75 | 598,208 |
| 2024-10-18 | 5,730.00 | 5,730.00 | 5,250.00 | 5,250.00 | 5,111.65 | 432,089 |
| 2024-10-17 | 5,420.00 | 5,690.00 | 5,420.00 | 5,690.00 | 5,540.06 | 678,286 |
| 2024-10-16 | 5,600.00 | 5,610.00 | 5,310.00 | 5,330.00 | 5,189.54 | 287,213 |
| 2024-10-15 | 5,790.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,530.32 | 194,994 |
| 2024-10-14 | 5,620.00 | 5,790.00 | 5,580.00 | 5,790.00 | 5,637.42 | 229,520 |
| 2024-10-11 | 5,700.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,452.43 | 187,492 |
| 2024-10-10 | 5,850.00 | 5,910.00 | 5,640.00 | 5,660.00 | 5,510.85 | 291,774 |
| 2024-10-08 | 5,930.00 | 5,960.00 | 5,790.00 | 5,790.00 | 5,637.42 | 442,199 |
| 2024-10-07 | 5,610.00 | 6,340.00 | 5,500.00 | 6,030.00 | 5,871.10 | 4,218,901 |
| 2024-10-04 | 5,460.00 | 5,680.00 | 5,380.00 | 5,610.00 | 5,462.16 | 151,042 |
| 2024-10-02 | 5,510.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,316.12 | 222,712 |
| 2024-09-30 | 5,900.00 | 5,910.00 | 5,650.00 | 5,650.00 | 5,501.11 | 245,622 |
| 2024-09-27 | 6,310.00 | 6,310.00 | 5,870.00 | 5,880.00 | 5,725.05 | 1,081,586 |
| 2024-09-26 | 5,770.00 | 6,030.00 | 5,740.00 | 5,980.00 | 5,822.41 | 734,487 |
| 2024-09-25 | 5,890.00 | 5,940.00 | 5,640.00 | 5,740.00 | 5,588.74 | 449,211 |
| 2024-09-24 | 5,710.00 | 5,830.00 | 5,680.00 | 5,740.00 | 5,588.74 | 226,729 |
| 2024-09-23 | 5,830.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,559.53 | 285,767 |
| 2024-09-20 | 5,780.00 | 6,020.00 | 5,670.00 | 5,830.00 | 5,676.37 | 1,084,130 |
| 2024-09-19 | 5,550.00 | 5,730.00 | 5,510.00 | 5,590.00 | 5,442.69 | 387,677 |
| 2024-09-13 | 5,520.00 | 5,610.00 | 5,440.00 | 5,500.00 | 5,355.06 | 248,654 |
| 2024-09-12 | 5,500.00 | 5,680.00 | 5,470.00 | 5,520.00 | 5,374.54 | 452,947 |
| 2024-09-11 | 5,290.00 | 5,660.00 | 5,290.00 | 5,370.00 | 5,228.49 | 825,374 |
| 2024-09-10 | 5,220.00 | 5,900.00 | 5,200.00 | 5,300.00 | 5,160.33 | 3,331,721 |
| 2024-09-09 | 4,850.00 | 5,330.00 | 4,850.00 | 5,220.00 | 5,082.44 | 346,387 |
| 2024-09-06 | 5,250.00 | 5,290.00 | 5,040.00 | 5,070.00 | 4,936.39 | 352,765 |
| 2024-09-05 | 5,560.00 | 5,700.00 | 5,190.00 | 5,260.00 | 5,121.39 | 474,087 |
| 2024-09-04 | 5,640.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,413.48 | 442,467 |
| 2024-09-03 | 6,000.00 | 6,120.00 | 5,900.00 | 5,910.00 | 5,754.26 | 523,888 |
| 2024-09-02 | 5,950.00 | 6,240.00 | 5,860.00 | 5,980.00 | 5,822.41 | 1,171,291 |
| 2024-08-30 | 5,900.00 | 6,150.00 | 5,760.00 | 5,900.00 | 5,744.52 | 806,020 |
| 2024-08-29 | 6,000.00 | 6,070.00 | 5,770.00 | 5,800.00 | 5,647.16 | 908,825 |
| 2024-08-28 | 6,240.00 | 6,440.00 | 6,110.00 | 6,200.00 | 6,036.62 | 1,304,259 |
| 2024-08-27 | 5,890.00 | 6,580.00 | 5,700.00 | 6,410.00 | 6,241.08 | 3,469,613 |
| 2024-08-26 | 5,920.00 | 6,150.00 | 5,880.00 | 6,010.00 | 5,851.62 | 1,276,291 |
| 2024-08-23 | 5,440.00 | 6,430.00 | 5,390.00 | 5,900.00 | 5,744.52 | 7,108,291 |
| 2024-08-22 | 6,180.00 | 6,490.00 | 5,570.00 | 5,570.00 | 5,423.22 | 3,553,970 |
| 2024-08-21 | 5,730.00 | 5,730.00 | 5,210.00 | 5,660.00 | 5,510.85 | 763,985 |
| 2024-08-20 | 5,660.00 | 5,810.00 | 5,590.00 | 5,640.00 | 5,491.37 | 308,712 |
| 2024-08-19 | 5,900.00 | 5,910.00 | 5,510.00 | 5,530.00 | 5,384.27 | 462,733 |
| 2024-08-16 | 6,040.00 | 6,100.00 | 5,880.00 | 5,890.00 | 5,734.79 | 459,593 |
| 2024-08-14 | 6,000.00 | 6,240.00 | 5,870.00 | 5,960.00 | 5,802.94 | 747,164 |
| 2024-08-13 | 6,000.00 | 6,200.00 | 5,780.00 | 5,860.00 | 5,705.58 | 665,356 |
| 2024-08-12 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 5,861.36 | 289,323 |
| 2024-08-09 | 6,080.00 | 6,180.00 | 5,980.00 | 6,000.00 | 5,841.89 | 795,382 |
| 2024-08-08 | 5,930.00 | 6,100.00 | 5,770.00 | 5,800.00 | 5,647.16 | 459,530 |
| 2024-08-07 | 6,000.00 | 6,440.00 | 5,910.00 | 6,120.00 | 5,958.72 | 2,078,720 |
| 2024-08-06 | 5,600.00 | 6,160.00 | 5,410.00 | 5,940.00 | 5,783.47 | 960,986 |
| 2024-08-05 | 5,920.00 | 5,940.00 | 5,200.00 | 5,550.00 | 5,403.75 | 758,132 |
| 2024-08-02 | 6,460.00 | 6,530.00 | 6,090.00 | 6,110.00 | 5,948.99 | 800,525 |
| 2024-08-01 | 6,560.00 | 7,360.00 | 6,420.00 | 6,700.00 | 6,523.44 | 5,893,481 |
| 2024-07-31 | 6,200.00 | 6,310.00 | 6,130.00 | 6,270.00 | 6,104.77 | 438,568 |
| 2024-07-30 | 6,590.00 | 6,590.00 | 6,220.00 | 6,260.00 | 6,095.04 | 654,312 |
| 2024-07-29 | 6,770.00 | 7,000.00 | 6,630.00 | 6,640.00 | 6,465.02 | 661,261 |
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.