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%WTI100.58▲ 1.12%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,170.003,205.003,155.003,180.002,952.1323,760
2022-11-113,250.003,250.003,155.003,170.002,942.8542,173
2022-11-103,100.003,170.003,080.003,155.002,928.9229,246
2022-11-093,095.003,265.003,080.003,105.002,882.5126,506
2022-11-083,025.003,095.003,025.003,095.002,873.2224,922
2022-11-073,050.003,050.002,995.003,025.002,808.246,932
2022-11-042,965.003,040.002,960.003,020.002,803.6016,660
2022-11-032,995.003,025.002,970.003,000.002,785.039,340
2022-11-023,065.003,065.002,995.003,030.002,812.8817,072
2022-11-012,950.003,075.002,945.003,065.002,845.3728,774
2022-10-312,950.003,005.002,925.002,945.002,733.9718,015
2022-10-283,000.003,000.002,950.002,950.002,738.6113,565
2022-10-272,995.003,025.002,980.003,000.002,785.038,453
2022-10-263,015.003,015.002,960.003,000.002,785.037,178
2022-10-252,990.003,050.002,945.003,020.002,803.6031,462
2022-10-242,920.003,040.002,920.002,965.002,752.5410,734
2022-10-212,960.002,990.002,905.002,920.002,710.7613,410
2022-10-203,030.003,030.002,990.002,990.002,775.756,703
2022-10-193,060.003,060.002,995.003,030.002,812.8812,436
2022-10-182,975.003,060.002,975.002,990.002,775.7511,051
2022-10-172,880.002,975.002,840.002,960.002,747.9019,469
2022-10-142,860.002,985.002,845.002,910.002,701.4821,234
2022-10-132,920.002,960.002,755.002,845.002,641.1446,327
2022-10-122,930.003,150.002,875.002,950.002,738.6158,192
2022-10-113,100.003,100.002,945.002,990.002,775.7542,536
2022-10-073,120.003,220.003,070.003,145.002,919.6426,338
2022-10-063,045.003,270.003,030.003,120.002,896.4326,693
2022-10-053,170.003,170.002,985.002,995.002,780.3930,792
2022-10-042,985.003,175.002,985.003,090.002,868.5841,501
2022-09-302,920.002,980.002,860.002,970.002,757.1844,016
2022-09-293,005.003,075.002,915.002,980.002,766.4647,285
2022-09-283,150.003,300.002,965.002,980.002,766.4648,737
2022-09-273,145.003,300.003,060.003,180.002,952.1336,428
2022-09-263,300.003,410.003,145.003,145.002,919.6495,597
2022-09-233,450.003,490.003,405.003,415.003,170.2925,461
2022-09-223,495.003,495.003,380.003,455.003,207.4334,601
2022-09-213,505.003,555.003,450.003,490.003,239.9220,230
2022-09-203,475.003,550.003,475.003,505.003,253.8411,041
2022-09-193,600.003,600.003,490.003,515.003,263.1346,820
2022-09-163,640.003,645.003,575.003,575.003,318.8340,179
2022-09-153,670.003,685.003,620.003,655.003,393.0919,451
2022-09-143,635.003,720.003,635.003,655.003,393.0934,651
2022-09-133,705.003,785.003,705.003,755.003,485.9335,496
2022-09-083,610.003,820.003,610.003,700.003,434.8720,626
2022-09-073,600.003,820.003,550.003,595.003,337.3932,132
2022-09-063,590.003,690.003,590.003,640.003,379.1719,469
2022-09-053,675.003,710.003,565.003,585.003,328.1162,176
2022-09-023,750.003,775.003,675.003,675.003,411.6624,897
2022-09-013,765.003,765.003,690.003,695.003,430.2379,239
2022-08-313,775.003,810.003,740.003,795.003,523.0619,174
2022-08-303,760.003,830.003,760.003,795.003,523.0621,088
2022-08-293,800.003,815.003,750.003,760.003,490.5731,576
2022-08-263,800.003,930.003,765.003,875.003,597.3399,024
2022-08-253,740.003,805.003,735.003,790.003,518.4213,649
2022-08-243,680.003,770.003,680.003,740.003,472.0026,982
2022-08-233,695.003,720.003,650.003,680.003,416.3045,891
2022-08-223,805.003,820.003,700.003,710.003,444.1555,687
2022-08-193,940.003,945.003,795.003,825.003,550.9137,562
2022-08-183,835.003,890.003,710.003,875.003,597.3361,488
2022-08-173,895.003,920.003,870.003,880.003,601.9797,159
← NewerPage 17 of 21 · 1,223 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.