Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,650.00 | 6,730.00 | 6,350.00 | 6,390.00 | 6,390.00 | 72,156 |
| 2026-10-19 | 6,300.00 | 6,720.00 | 6,300.00 | 6,680.00 | 6,680.00 | 88,840 |
| 2026-10-16 | 6,390.00 | 6,700.00 | 6,390.00 | 6,530.00 | 6,530.00 | 77,515 |
| 2026-10-15 | 6,640.00 | 6,640.00 | 6,190.00 | 6,360.00 | 6,360.00 | 133,644 |
| 2026-10-14 | 6,920.00 | 7,130.00 | 6,710.00 | 6,930.00 | 6,930.00 | 75,635 |
| 2026-10-13 | 6,700.00 | 7,000.00 | 6,620.00 | 6,970.00 | 6,970.00 | 131,533 |
| 2026-10-12 | 7,490.00 | 7,490.00 | 7,000.00 | 7,000.00 | 7,000.00 | 115,309 |
| 2026-10-08 | 7,680.00 | 7,690.00 | 7,430.00 | 7,510.00 | 7,510.00 | 93,578 |
| 2026-10-07 | 8,070.00 | 8,120.00 | 7,670.00 | 7,670.00 | 7,670.00 | 172,527 |
| 2026-10-06 | 7,970.00 | 8,050.00 | 7,890.00 | 7,970.00 | 7,970.00 | 135,304 |
| 2026-10-02 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,900.00 | 192,545 |
| 2026-10-01 | 7,720.00 | 7,760.00 | 7,530.00 | 7,760.00 | 7,760.00 | 77,824 |
| 2026-09-30 | 7,570.00 | 7,770.00 | 7,560.00 | 7,660.00 | 7,660.00 | 88,215 |
| 2026-09-29 | 7,690.00 | 7,770.00 | 7,430.00 | 7,500.00 | 7,500.00 | 170,848 |
| 2026-09-28 | 7,720.00 | 7,930.00 | 7,700.00 | 7,780.00 | 7,780.00 | 89,130 |
| 2026-09-23 | 7,840.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,720.00 | 88,912 |
| 2026-09-22 | 7,910.00 | 8,160.00 | 7,780.00 | 7,820.00 | 7,820.00 | 283,357 |
| 2026-09-21 | 8,160.00 | 8,190.00 | 7,790.00 | 7,830.00 | 7,830.00 | 210,650 |
| 2026-09-18 | 7,790.00 | 8,400.00 | 7,720.00 | 8,080.00 | 8,080.00 | 845,479 |
| 2026-09-17 | 7,390.00 | 7,930.00 | 7,390.00 | 7,700.00 | 7,700.00 | 287,051 |
| 2026-09-16 | 7,350.00 | 7,470.00 | 7,290.00 | 7,360.00 | 7,360.00 | 59,170 |
| 2026-09-15 | 7,310.00 | 7,450.00 | 7,210.00 | 7,320.00 | 7,320.00 | 101,955 |
| 2026-09-14 | 7,420.00 | 7,490.00 | 7,210.00 | 7,310.00 | 7,310.00 | 67,244 |
| 2026-09-11 | 7,450.00 | 7,650.00 | 7,380.00 | 7,510.00 | 7,510.00 | 88,006 |
| 2026-09-10 | 7,570.00 | 7,640.00 | 7,340.00 | 7,570.00 | 7,570.00 | 102,254 |
| 2026-09-09 | 7,540.00 | 7,900.00 | 7,450.00 | 7,680.00 | 7,680.00 | 291,831 |
| 2026-09-08 | 7,240.00 | 7,870.00 | 7,240.00 | 7,370.00 | 7,370.00 | 293,630 |
| 2026-09-07 | 7,220.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,260.00 | 74,483 |
| 2026-09-04 | 7,060.00 | 7,220.00 | 7,050.00 | 7,150.00 | 7,150.00 | 66,641 |
| 2026-09-03 | 7,160.00 | 7,270.00 | 6,940.00 | 7,000.00 | 7,000.00 | 68,915 |
| 2026-09-02 | 7,240.00 | 7,290.00 | 7,050.00 | 7,090.00 | 7,090.00 | 123,612 |
| 2026-09-01 | 7,380.00 | 7,450.00 | 7,220.00 | 7,380.00 | 7,380.00 | 60,429 |
| 2026-08-31 | 7,370.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | 78,739 |
| 2026-08-28 | 7,460.00 | 7,600.00 | 7,350.00 | 7,440.00 | 7,440.00 | 88,358 |
| 2026-08-27 | 7,420.00 | 7,570.00 | 7,340.00 | 7,470.00 | 7,470.00 | 134,376 |
| 2026-08-26 | 7,230.00 | 7,310.00 | 7,120.00 | 7,190.00 | 7,190.00 | 80,757 |
| 2026-08-25 | 6,980.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | 105,769 |
| 2026-08-24 | 7,010.00 | 7,220.00 | 6,990.00 | 7,080.00 | 7,080.00 | 58,784 |
| 2026-08-21 | 7,360.00 | 7,360.00 | 7,000.00 | 7,020.00 | 7,020.00 | 120,174 |
| 2026-08-20 | 7,490.00 | 7,550.00 | 7,270.00 | 7,400.00 | 7,400.00 | 79,480 |
| 2026-08-19 | 7,400.00 | 7,660.00 | 7,080.00 | 7,330.00 | 7,330.00 | 126,453 |
| 2026-08-18 | 7,850.00 | 7,970.00 | 7,500.00 | 7,590.00 | 7,590.00 | 189,885 |
| 2026-08-14 | 7,960.00 | 7,980.00 | 7,550.00 | 7,800.00 | 7,800.00 | 181,935 |
| 2026-08-13 | 8,000.00 | 8,060.00 | 7,850.00 | 7,940.00 | 7,940.00 | 252,304 |
| 2026-08-12 | 7,790.00 | 8,470.00 | 7,650.00 | 7,940.00 | 7,940.00 | 1,134,852 |
| 2026-08-11 | 7,660.00 | 7,760.00 | 7,480.00 | 7,620.00 | 7,620.00 | 135,830 |
| 2026-08-10 | 7,440.00 | 7,790.00 | 7,440.00 | 7,680.00 | 7,680.00 | 311,981 |
| 2026-08-07 | 7,570.00 | 7,620.00 | 7,170.00 | 7,340.00 | 7,340.00 | 237,709 |
| 2026-08-06 | 7,410.00 | 7,950.00 | 7,270.00 | 7,420.00 | 7,420.00 | 470,762 |
| 2026-08-05 | 6,630.00 | 8,250.00 | 6,600.00 | 7,410.00 | 7,410.00 | 2,337,750 |
| 2026-08-04 | 6,310.00 | 6,430.00 | 6,200.00 | 6,420.00 | 6,420.00 | 118,751 |
| 2026-08-03 | 5,950.00 | 6,260.00 | 5,820.00 | 6,100.00 | 6,100.00 | 112,049 |
| 2026-07-31 | 5,600.00 | 6,070.00 | 5,560.00 | 6,040.00 | 6,040.00 | 166,313 |
| 2026-07-30 | 5,160.00 | 5,560.00 | 5,160.00 | 5,280.00 | 5,280.00 | 196,891 |
| 2026-07-29 | 6,000.00 | 6,090.00 | 5,090.00 | 5,200.00 | 5,200.00 | 292,612 |
| 2026-07-28 | 6,400.00 | 6,400.00 | 5,860.00 | 5,980.00 | 5,980.00 | 148,328 |
| 2026-07-27 | 6,750.00 | 6,900.00 | 6,450.00 | 6,560.00 | 6,560.00 | 87,043 |
| 2026-07-24 | 6,850.00 | 6,910.00 | 6,570.00 | 6,590.00 | 6,590.00 | 131,968 |
| 2026-07-23 | 6,500.00 | 6,930.00 | 6,500.00 | 6,900.00 | 6,900.00 | 152,180 |
| 2026-07-22 | 6,530.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | 146,386 |
Page 1 of 2 · 61 trading daysOlder →
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.