Semyung Electric Machinery Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,525.00 | 4,580.00 | 4,465.00 | 4,500.00 | 4,108.33 | 73,790 |
| 2021-11-23 | 4,500.00 | 4,625.00 | 4,500.00 | 4,545.00 | 4,149.41 | 84,087 |
| 2021-11-22 | 4,560.00 | 4,565.00 | 4,460.00 | 4,545.00 | 4,149.41 | 144,939 |
| 2021-11-19 | 4,670.00 | 4,705.00 | 4,575.00 | 4,610.00 | 4,208.76 | 111,213 |
| 2021-11-18 | 4,785.00 | 4,830.00 | 4,635.00 | 4,670.00 | 4,263.53 | 178,516 |
| 2021-11-17 | 4,900.00 | 4,985.00 | 4,855.00 | 4,855.00 | 4,432.43 | 111,163 |
| 2021-11-16 | 4,970.00 | 4,995.00 | 4,885.00 | 4,995.00 | 4,560.25 | 111,098 |
| 2021-11-15 | 4,855.00 | 4,970.00 | 4,805.00 | 4,970.00 | 4,537.42 | 59,757 |
| 2021-11-12 | 4,700.00 | 4,835.00 | 4,700.00 | 4,810.00 | 4,391.35 | 83,440 |
| 2021-11-11 | 4,755.00 | 4,840.00 | 4,700.00 | 4,710.00 | 4,300.05 | 120,994 |
| 2021-11-10 | 5,000.00 | 5,000.00 | 4,790.00 | 4,830.00 | 4,409.61 | 232,504 |
| 2021-11-09 | 5,070.00 | 5,130.00 | 4,960.00 | 5,000.00 | 4,564.81 | 129,996 |
| 2021-11-08 | 4,970.00 | 5,080.00 | 4,945.00 | 5,070.00 | 4,628.72 | 106,450 |
| 2021-11-05 | 5,070.00 | 5,130.00 | 4,930.00 | 5,020.00 | 4,583.07 | 221,720 |
| 2021-11-04 | 5,110.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,683.50 | 144,960 |
| 2021-11-03 | 5,140.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,656.11 | 150,586 |
| 2021-11-02 | 5,120.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,692.63 | 85,721 |
| 2021-11-01 | 5,360.00 | 5,360.00 | 5,040.00 | 5,080.00 | 4,637.85 | 212,450 |
| 2021-10-29 | 5,450.00 | 5,540.00 | 5,330.00 | 5,360.00 | 4,893.48 | 165,536 |
| 2021-10-28 | 5,410.00 | 5,540.00 | 5,400.00 | 5,450.00 | 4,975.64 | 218,658 |
| 2021-10-27 | 5,510.00 | 5,570.00 | 5,360.00 | 5,430.00 | 4,957.39 | 255,859 |
| 2021-10-26 | 5,420.00 | 5,590.00 | 5,420.00 | 5,570.00 | 5,085.20 | 344,209 |
| 2021-10-25 | 5,470.00 | 5,470.00 | 5,350.00 | 5,400.00 | 4,930.00 | 172,859 |
| 2021-10-22 | 5,320.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,021.29 | 189,256 |
| 2021-10-21 | 5,560.00 | 5,580.00 | 5,360.00 | 5,360.00 | 4,893.48 | 232,130 |
| 2021-10-20 | 5,480.00 | 5,530.00 | 5,350.00 | 5,530.00 | 5,048.68 | 258,258 |
| 2021-10-19 | 5,650.00 | 5,720.00 | 5,370.00 | 5,480.00 | 5,003.03 | 430,367 |
| 2021-10-18 | 5,650.00 | 5,690.00 | 5,480.00 | 5,600.00 | 5,112.59 | 348,580 |
| 2021-10-15 | 5,460.00 | 5,680.00 | 5,360.00 | 5,600.00 | 5,112.59 | 416,335 |
| 2021-10-14 | 5,450.00 | 5,490.00 | 5,330.00 | 5,430.00 | 4,957.39 | 181,191 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.