See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 017510.KQ stock page

Semyung Electric Machinery Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-224,175.004,190.004,080.004,115.003,820.1339,195
2022-02-214,195.004,225.004,160.004,200.003,899.0441,828
2022-02-184,100.004,235.004,080.004,225.003,922.2535,419
2022-02-174,100.004,190.004,065.004,150.003,852.6253,057
2022-02-164,020.004,110.004,020.004,090.003,796.9235,546
2022-02-154,055.004,120.003,965.003,965.003,680.8883,740
2022-02-144,155.004,190.004,040.004,125.003,829.42216,833
2022-02-114,270.004,295.004,200.004,210.003,908.3229,437
2022-02-104,305.004,320.004,260.004,270.003,964.0341,539
2022-02-094,200.004,380.004,200.004,280.003,973.3158,662
2022-02-084,245.004,280.004,185.004,200.003,899.0467,340
2022-02-074,160.004,260.004,150.004,195.003,894.4062,436
2022-02-044,100.004,175.004,100.004,155.003,857.2752,541
2022-02-034,105.004,175.004,030.004,145.003,847.9868,378
2022-01-283,870.004,030.003,840.004,025.003,736.5853,112
2022-01-274,050.004,060.003,840.003,885.003,606.6161,616
2022-01-263,915.004,055.003,900.004,045.003,755.1557,339
2022-01-254,065.004,150.003,865.003,930.003,648.3985,732
2022-01-244,145.004,270.004,085.004,090.003,796.9285,984
2022-01-214,225.004,250.004,115.004,140.003,843.3445,987
2022-01-204,225.004,245.004,110.004,225.003,922.2525,521
2022-01-194,200.004,325.004,165.004,225.003,922.2558,680
2022-01-184,245.004,310.004,200.004,280.003,973.31123,774
2022-01-174,310.004,550.004,275.004,290.003,982.59181,984
2022-01-144,375.004,395.004,255.004,300.003,991.8845,916
2022-01-134,355.004,395.004,320.004,375.004,061.5044,485
2022-01-124,195.004,360.004,195.004,335.004,024.3740,077
2022-01-114,295.004,325.004,170.004,190.003,889.7663,705
2022-01-104,370.004,385.004,280.004,290.003,982.5940,053
2022-01-074,355.004,405.004,355.004,370.004,056.8615,649
2022-01-064,330.004,400.004,300.004,340.004,029.0145,283
2022-01-054,400.004,420.004,360.004,375.004,061.5047,807
2022-01-044,380.004,435.004,365.004,400.004,084.7146,975
2022-01-034,420.004,445.004,340.004,360.004,047.5865,977
2021-12-304,300.004,370.004,285.004,350.004,038.2947,579
2021-12-294,180.004,330.004,180.004,300.003,991.8862,005
2021-12-284,190.004,245.004,185.004,225.003,857.2739,759
2021-12-274,180.004,285.004,120.004,180.003,816.1851,464
2021-12-244,140.004,175.004,130.004,165.003,802.4936,464
2021-12-234,175.004,175.004,040.004,140.003,779.6676,759
2021-12-224,105.004,165.004,105.004,145.003,784.2315,729
2021-12-214,100.004,110.003,980.004,100.003,743.1547,911
2021-12-204,165.004,195.004,085.004,100.003,743.1548,606
2021-12-174,200.004,280.004,185.004,235.003,866.4019,024
2021-12-164,240.004,280.004,205.004,205.003,839.0125,528
2021-12-154,245.004,280.004,200.004,240.003,870.9625,088
2021-12-144,275.004,330.004,215.004,250.003,880.0926,082
2021-12-134,290.004,350.004,275.004,290.003,916.6121,480
2021-12-104,325.004,355.004,285.004,290.003,916.6134,624
2021-12-094,275.004,375.004,275.004,330.003,953.1331,902
2021-12-084,320.004,375.004,245.004,265.003,893.7843,433
2021-12-074,305.004,360.004,270.004,300.003,925.7434,603
2021-12-064,250.004,335.004,205.004,295.003,921.1731,646
2021-12-034,265.004,295.004,180.004,275.003,902.9157,796
2021-12-024,065.004,190.004,025.004,185.003,820.7557,610
2021-12-013,885.004,075.003,865.004,065.003,711.1994,349
2021-11-304,155.004,230.003,885.003,930.003,587.94238,828
2021-11-294,125.004,270.004,000.004,160.003,797.92157,843
2021-11-264,430.004,485.004,295.004,340.003,962.26148,305
2021-11-254,460.004,550.004,460.004,505.004,112.9044,232
← NewerPage 20 of 21 · 1,230 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.