See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.25▲ 1.79%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,205.003,215.003,165.003,205.003,043.6315,494
2023-02-083,200.003,235.003,195.003,205.003,043.6314,070
2023-02-073,185.003,210.003,180.003,200.003,038.8816,843
2023-02-063,235.003,235.003,165.003,210.003,048.3730,028
2023-02-033,260.003,265.003,200.003,240.003,076.8616,694
2023-02-023,215.003,255.003,185.003,210.003,048.3738,124
2023-02-013,140.003,215.003,140.003,185.003,024.6325,113
2023-01-313,105.003,165.003,105.003,140.002,981.906,304
2023-01-303,175.003,215.003,125.003,145.002,986.6519,057
2023-01-273,195.003,195.003,135.003,175.003,015.1410,197
2023-01-263,110.003,185.003,100.003,155.002,996.1421,794
2023-01-253,175.003,190.003,120.003,155.002,996.149,018
2023-01-203,120.003,145.003,105.003,130.002,972.405,581
2023-01-193,105.003,145.003,095.003,120.002,962.9111,391
2023-01-183,175.003,180.003,120.003,120.002,962.9116,562
2023-01-173,195.003,220.003,140.003,190.003,029.3827,985
2023-01-163,185.003,205.003,150.003,195.003,034.1321,045
2023-01-133,170.003,205.003,170.003,185.003,024.6327,734
2023-01-123,150.003,180.003,125.003,140.002,981.9032,527
2023-01-113,065.003,200.003,055.003,145.002,986.6547,378
2023-01-103,045.003,075.003,015.003,035.002,882.1925,573
2023-01-093,020.003,090.003,015.003,030.002,877.4424,364
2023-01-062,935.003,040.002,930.003,000.002,848.9517,027
2023-01-052,945.002,950.002,905.002,935.002,787.2215,730
2023-01-042,800.002,915.002,800.002,910.002,763.4821,866
2023-01-032,890.002,890.002,800.002,845.002,701.7543,586
2023-01-022,965.002,990.002,885.002,890.002,744.4937,982
2022-12-293,050.003,060.002,960.002,990.002,839.4557,783
2022-12-283,120.003,130.003,030.003,065.002,910.6823,319
2022-12-273,050.003,120.003,035.003,120.002,896.4380,162
2022-12-263,150.003,165.003,100.003,110.002,887.1519,527
2022-12-233,245.003,245.003,050.003,190.002,961.4154,481
2022-12-223,275.003,275.003,190.003,195.002,966.0610,713
2022-12-213,185.003,235.003,155.003,190.002,961.4127,222
2022-12-203,310.003,310.003,165.003,185.002,956.7726,883
2022-12-193,200.003,330.003,200.003,305.003,068.1728,178
2022-12-163,240.003,250.003,195.003,200.002,970.7020,612
2022-12-153,315.003,315.003,240.003,240.003,007.8312,249
2022-12-143,215.003,260.003,200.003,260.003,026.4037,910
2022-12-133,210.003,225.003,180.003,215.002,984.6211,371
2022-12-123,275.003,280.003,200.003,230.002,998.5512,012
2022-12-093,220.003,270.003,120.003,255.003,021.769,631
2022-12-083,245.003,250.003,150.003,220.002,989.2739,598
2022-12-073,200.003,295.003,200.003,245.003,012.4746,751
2022-12-063,405.003,410.003,300.003,300.003,063.5325,354
2022-12-053,340.003,405.003,335.003,385.003,142.4438,653
2022-12-023,400.003,400.003,350.003,380.003,137.8021,087
2022-12-013,375.003,425.003,330.003,370.003,128.5235,555
2022-11-303,365.003,410.003,310.003,335.003,096.0231,672
2022-11-293,305.003,355.003,300.003,345.003,105.3128,789
2022-11-283,520.003,520.003,295.003,350.003,109.9588,827
2022-11-253,515.003,550.003,435.003,435.003,188.8685,295
2022-11-243,420.003,450.003,370.003,425.003,179.5837,516
2022-11-233,440.003,440.003,375.003,420.003,174.9338,798
2022-11-223,505.003,505.003,400.003,430.003,184.2272,100
2022-11-213,505.003,550.003,450.003,510.003,258.48143,602
2022-11-183,480.003,610.003,420.003,460.003,212.07284,921
2022-11-173,185.003,750.003,180.003,440.003,193.501,653,235
2022-11-163,275.003,285.003,195.003,220.002,989.2721,102
2022-11-153,185.003,290.003,145.003,275.003,040.3265,819
← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29220.0000 KRW
2024-12-2780.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2021-12-2970.0000 KRW
2020-12-2970.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.