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%WTI103.30▲ 3.85%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-194,580.004,580.004,430.004,445.004,126.49215,133
2022-05-184,590.004,650.004,530.004,645.004,312.15256,614
2022-05-174,585.005,020.004,555.004,570.004,242.533,672,191
2022-05-164,700.004,700.004,490.004,525.004,200.75471,606
2022-05-134,115.004,700.004,100.004,555.004,228.602,350,678
2022-05-124,425.004,750.004,090.004,090.003,796.921,735,985
2022-05-114,230.004,260.004,185.004,200.003,899.0437,427
2022-05-104,300.004,300.004,135.004,255.003,950.10121,105
2022-05-094,370.004,420.004,315.004,355.004,042.9373,362
2022-05-064,400.004,475.004,330.004,450.004,131.1366,434
2022-05-044,480.004,570.004,430.004,435.004,117.2060,214
2022-05-034,490.004,515.004,440.004,470.004,149.6961,173
2022-05-024,495.004,500.004,430.004,475.004,154.34124,893
2022-04-294,500.004,545.004,435.004,520.004,196.11110,632
2022-04-284,405.004,650.004,400.004,460.004,140.41514,916
2022-04-274,350.004,500.004,275.004,385.004,070.7966,256
2022-04-264,295.004,405.004,285.004,375.004,061.5044,786
2022-04-254,395.004,400.004,280.004,295.003,987.2359,891
2022-04-224,430.004,435.004,375.004,430.004,112.5625,249
2022-04-214,365.004,475.004,365.004,430.004,112.5647,419
2022-04-204,420.004,440.004,375.004,390.004,075.4351,347
2022-04-194,360.004,420.004,300.004,395.004,080.07106,580
2022-04-184,345.004,385.004,330.004,355.004,042.9319,054
2022-04-154,350.004,350.004,290.004,345.004,033.6522,761
2022-04-144,415.004,415.004,320.004,350.004,038.2932,078
2022-04-134,225.004,360.004,225.004,350.004,038.2935,058
2022-04-124,345.004,345.004,185.004,220.003,917.6156,216
2022-04-114,390.004,395.004,300.004,320.004,010.4439,520
2022-04-084,360.004,425.004,300.004,365.004,052.2251,584
2022-04-074,450.004,475.004,330.004,405.004,089.3561,421
2022-04-064,545.004,545.004,455.004,475.004,154.3447,060
2022-04-054,515.004,575.004,505.004,545.004,219.3269,794
2022-04-044,540.004,545.004,470.004,540.004,214.6854,381
2022-04-014,490.004,520.004,450.004,495.004,172.9041,640
2022-03-314,430.004,565.004,370.004,520.004,196.1194,841
2022-03-304,405.004,435.004,250.004,430.004,112.5649,654
2022-03-294,490.004,490.004,400.004,410.004,093.9941,450
2022-03-284,540.004,550.004,450.004,455.004,135.7755,986
2022-03-254,490.004,700.004,475.004,540.004,214.68243,468
2022-03-244,500.004,505.004,420.004,490.004,168.2656,072
2022-03-234,520.004,520.004,440.004,480.004,158.9872,682
2022-03-224,400.004,475.004,360.004,475.004,154.3468,752
2022-03-214,460.004,515.004,385.004,410.004,093.9983,617
2022-03-184,420.004,435.004,345.004,425.004,107.9258,797
2022-03-174,450.004,490.004,390.004,420.004,103.2870,601
2022-03-164,390.004,440.004,350.004,440.004,121.8488,772
2022-03-154,305.004,450.004,305.004,340.004,029.0178,761
2022-03-144,440.004,440.004,290.004,345.004,033.65134,290
2022-03-114,260.004,490.004,260.004,440.004,121.84326,208
2022-03-104,200.004,280.004,180.004,235.003,931.5367,976
2022-03-084,170.004,200.004,120.004,170.003,871.1951,902
2022-03-074,275.004,305.004,205.004,230.003,926.8933,913
2022-03-044,270.004,325.004,250.004,305.003,996.5246,932
2022-03-034,290.004,375.004,245.004,260.003,954.7469,252
2022-03-024,220.004,300.004,220.004,270.003,964.0351,487
2022-02-284,205.004,285.004,180.004,215.003,912.97129,255
2022-02-254,100.004,285.004,080.004,140.003,843.34185,070
2022-02-244,175.004,175.004,010.004,015.003,727.30285,194
2022-02-234,115.004,175.004,115.004,175.003,875.8325,836
2022-02-224,175.004,190.004,080.004,115.003,820.1339,195
← NewerPage 19 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.