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%WTI100.46▲ 1.00%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,920.003,985.003,875.003,930.003,648.3951,445
2022-08-123,915.003,920.003,875.003,895.003,615.9022,654
2022-08-113,880.003,930.003,865.003,880.003,601.9750,297
2022-08-103,870.003,880.003,850.003,855.003,578.7622,412
2022-08-093,855.003,875.003,825.003,870.003,592.6930,041
2022-08-083,875.003,885.003,825.003,855.003,578.7628,086
2022-08-053,910.003,925.003,875.003,885.003,606.6116,117
2022-08-043,930.003,960.003,900.003,900.003,620.5444,538
2022-08-033,930.003,955.003,920.003,930.003,648.3924,720
2022-08-023,860.003,970.003,860.003,940.003,657.6769,301
2022-08-013,810.003,885.003,810.003,885.003,606.6147,513
2022-07-293,830.003,850.003,805.003,835.003,560.2028,229
2022-07-283,840.003,860.003,810.003,825.003,550.9129,866
2022-07-273,830.003,850.003,800.003,820.003,546.2721,961
2022-07-263,825.003,850.003,770.003,835.003,560.2015,278
2022-07-253,785.003,880.003,735.003,825.003,550.9137,501
2022-07-223,830.003,880.003,775.003,785.003,513.7832,236
2022-07-213,810.003,875.003,800.003,830.003,555.5565,776
2022-07-203,820.003,865.003,795.003,830.003,555.5543,891
2022-07-193,775.003,830.003,720.003,805.003,532.3533,903
2022-07-183,705.003,780.003,705.003,775.003,504.5031,871
2022-07-153,685.003,745.003,625.003,685.003,420.9435,491
2022-07-143,615.003,780.003,615.003,705.003,439.5128,767
2022-07-133,735.003,855.003,615.003,670.003,407.0238,760
2022-07-123,775.003,850.003,670.003,740.003,472.00114,614
2022-07-113,930.003,950.003,850.003,850.003,574.1244,337
2022-07-083,975.004,055.003,920.003,920.003,639.11149,091
2022-07-073,895.003,935.003,840.003,890.003,611.2679,994
2022-07-063,940.003,965.003,800.003,890.003,611.2692,524
2022-07-053,805.003,910.003,805.003,870.003,592.6949,915
2022-07-043,750.003,950.003,735.003,800.003,527.70135,338
2022-07-013,825.003,870.003,720.003,735.003,467.3665,202
2022-06-303,820.003,940.003,735.003,790.003,518.4280,540
2022-06-293,710.003,850.003,710.003,785.003,513.7848,183
2022-06-283,730.003,830.003,710.003,810.003,536.9967,384
2022-06-273,575.003,760.003,575.003,730.003,462.72102,943
2022-06-243,415.003,700.003,410.003,550.003,295.6292,323
2022-06-233,800.003,865.003,430.003,465.003,216.71266,620
2022-06-223,945.004,025.003,800.003,800.003,527.70139,760
2022-06-213,930.004,035.003,905.003,960.003,676.2459,005
2022-06-204,165.004,165.003,925.003,980.003,694.81123,278
2022-06-173,940.004,120.003,865.004,110.003,815.4997,335
2022-06-164,140.004,225.004,040.004,045.003,755.1591,103
2022-06-154,275.004,315.004,040.004,065.003,773.72212,252
2022-06-144,230.004,375.004,125.004,275.003,968.67162,356
2022-06-134,465.004,500.004,250.004,250.003,945.46192,125
2022-06-104,580.004,620.004,520.004,560.004,233.2581,424
2022-06-094,605.004,640.004,520.004,580.004,251.81155,460
2022-06-084,650.004,960.004,600.004,640.004,307.51887,683
2022-06-074,645.004,705.004,610.004,690.004,353.93227,813
2022-06-034,630.004,720.004,600.004,620.004,288.95241,016
2022-06-024,545.004,635.004,500.004,625.004,293.59182,719
2022-05-314,485.004,560.004,450.004,545.004,219.32149,277
2022-05-304,420.004,495.004,400.004,450.004,131.13134,670
2022-05-274,350.004,415.004,320.004,375.004,061.5073,794
2022-05-264,380.004,440.004,340.004,340.004,029.0176,177
2022-05-254,330.004,475.004,310.004,375.004,061.50130,009
2022-05-244,395.004,415.004,305.004,310.004,001.16140,606
2022-05-234,540.004,540.004,330.004,375.004,061.50165,990
2022-05-204,445.004,595.004,415.004,480.004,158.98184,991
← NewerPage 18 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.