Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea
· Delayed Price · Currency is KRW 9,330.00
+80.00 (0.86%)
At close: Mar 6, 2026
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,720.00 | 9,040.00 | 8,400.00 | 8,740.00 | 8,740.00 | -6.32% | 331,509 |
| Mar 6, 2026 | 9,010.00 | 9,620.00 | 8,990.00 | 9,330.00 | 9,330.00 | 0.86% | 350,951 |
| Mar 5, 2026 | 8,690.00 | 9,450.00 | 8,690.00 | 9,250.00 | 9,250.00 | 12.80% | 474,538 |
| Mar 4, 2026 | 9,500.00 | 9,560.00 | 8,020.00 | 8,200.00 | 8,200.00 | -17.17% | 862,687 |
| Mar 3, 2026 | 10,500.00 | 10,670.00 | 9,900.00 | 9,900.00 | 9,900.00 | -8.84% | 663,183 |
| Feb 27, 2026 | 11,000.00 | 11,370.00 | 10,740.00 | 10,860.00 | 10,860.00 | -2.60% | 804,534 |
| Feb 26, 2026 | 11,880.00 | 12,880.00 | 11,040.00 | 11,150.00 | 11,150.00 | -4.78% | 4,675,492 |
| Feb 25, 2026 | 12,500.00 | 13,460.00 | 11,400.00 | 11,710.00 | 11,710.00 | 1.39% | 3,349,146 |
| Feb 24, 2026 | 11,520.00 | 11,920.00 | 11,220.00 | 11,550.00 | 11,550.00 | 0.52% | 1,301,339 |
| Feb 23, 2026 | 11,320.00 | 12,090.00 | 11,040.00 | 11,490.00 | 11,490.00 | 5.12% | 3,368,226 |
| Feb 20, 2026 | 10,650.00 | 11,310.00 | 10,500.00 | 10,930.00 | 10,930.00 | 2.63% | 1,218,799 |
| Feb 19, 2026 | 10,860.00 | 10,900.00 | 10,580.00 | 10,650.00 | 10,650.00 | 0.85% | 779,951 |
| Feb 13, 2026 | 10,280.00 | 11,760.00 | 10,100.00 | 10,560.00 | 10,560.00 | 2.52% | 6,512,997 |
| Feb 12, 2026 | 10,280.00 | 10,620.00 | 10,180.00 | 10,300.00 | 10,300.00 | 1.88% | 621,214 |
| Feb 11, 2026 | 9,980.00 | 10,330.00 | 9,750.00 | 10,110.00 | 10,110.00 | 2.43% | 387,201 |
| Feb 10, 2026 | 10,300.00 | 10,390.00 | 9,860.00 | 9,870.00 | 9,870.00 | -3.80% | 379,084 |
| Feb 9, 2026 | 9,930.00 | 10,430.00 | 9,930.00 | 10,260.00 | 10,260.00 | 5.77% | 621,397 |
| Feb 6, 2026 | 9,740.00 | 9,770.00 | 9,170.00 | 9,700.00 | 9,700.00 | -3.00% | 404,725 |
| Feb 5, 2026 | 10,370.00 | 10,530.00 | 9,860.00 | 10,000.00 | 10,000.00 | -3.94% | 611,382 |
| Feb 4, 2026 | 10,030.00 | 10,590.00 | 9,940.00 | 10,410.00 | 10,410.00 | 3.79% | 990,271 |
| Feb 3, 2026 | 9,660.00 | 10,070.00 | 9,660.00 | 10,030.00 | 10,030.00 | 6.25% | 381,917 |
| Feb 2, 2026 | 9,880.00 | 10,120.00 | 9,300.00 | 9,440.00 | 9,440.00 | -4.84% | 495,865 |
| Jan 30, 2026 | 10,150.00 | 10,450.00 | 9,800.00 | 9,920.00 | 9,920.00 | -2.27% | 840,002 |
| Jan 29, 2026 | 9,940.00 | 10,180.00 | 9,640.00 | 10,150.00 | 10,150.00 | 2.32% | 646,903 |
| Jan 28, 2026 | 10,000.00 | 10,200.00 | 9,740.00 | 9,920.00 | 9,920.00 | 1.02% | 580,195 |
| Jan 27, 2026 | 9,880.00 | 10,070.00 | 9,620.00 | 9,820.00 | 9,820.00 | 1.34% | 411,269 |
| Jan 26, 2026 | 9,650.00 | 9,880.00 | 9,650.00 | 9,690.00 | 9,690.00 | 0.62% | 382,068 |
| Jan 23, 2026 | 9,700.00 | 9,970.00 | 9,520.00 | 9,630.00 | 9,630.00 | 0.52% | 417,832 |
| Jan 22, 2026 | 10,250.00 | 10,270.00 | 9,560.00 | 9,580.00 | 9,580.00 | -4.96% | 749,483 |
| Jan 21, 2026 | 9,830.00 | 10,760.00 | 9,500.00 | 10,080.00 | 10,080.00 | 2.13% | 2,576,473 |
| Jan 20, 2026 | 9,220.00 | 10,100.00 | 8,850.00 | 9,870.00 | 9,870.00 | 7.05% | 2,515,055 |
| Jan 19, 2026 | 9,260.00 | 9,460.00 | 9,120.00 | 9,220.00 | 9,220.00 | 0.11% | 322,087 |
| Jan 16, 2026 | 9,150.00 | 9,280.00 | 9,040.00 | 9,210.00 | 9,210.00 | 0.66% | 260,185 |
| Jan 15, 2026 | 9,150.00 | 9,170.00 | 8,960.00 | 9,150.00 | 9,150.00 | 0.22% | 168,244 |
| Jan 14, 2026 | 9,250.00 | 9,410.00 | 9,050.00 | 9,130.00 | 9,130.00 | -0.65% | 204,691 |
| Jan 13, 2026 | 9,350.00 | 9,450.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.65% | 280,232 |
| Jan 12, 2026 | 9,190.00 | 9,420.00 | 9,090.00 | 9,250.00 | 9,250.00 | 1.54% | 303,202 |
| Jan 9, 2026 | 8,850.00 | 9,120.00 | 8,770.00 | 9,110.00 | 9,110.00 | 3.29% | 171,200 |
| Jan 8, 2026 | 9,030.00 | 9,110.00 | 8,790.00 | 8,820.00 | 8,820.00 | -3.50% | 213,916 |
| Jan 7, 2026 | 9,290.00 | 9,370.00 | 9,000.00 | 9,140.00 | 9,140.00 | -1.83% | 231,752 |
| Jan 6, 2026 | 9,470.00 | 9,530.00 | 9,140.00 | 9,310.00 | 9,310.00 | -0.43% | 266,705 |
| Jan 5, 2026 | 9,370.00 | 9,530.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.21% | 317,101 |
| Jan 2, 2026 | 8,830.00 | 9,550.00 | 8,720.00 | 9,370.00 | 9,370.00 | 6.60% | 561,072 |
| Dec 30, 2025 | 9,070.00 | 9,070.00 | 8,770.00 | 8,790.00 | 8,790.00 | -3.30% | 129,732 |
| Dec 29, 2025 | 8,650.00 | 9,250.00 | 8,650.00 | 9,090.00 | 9,090.00 | 4.48% | 239,150 |
| Dec 26, 2025 | 8,790.00 | 8,960.00 | 8,690.00 | 8,700.00 | 8,620.00 | -2.25% | 216,549 |
| Dec 24, 2025 | 9,070.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,818.16 | -1.33% | 139,198 |
| Dec 23, 2025 | 9,210.00 | 9,240.00 | 9,010.00 | 9,020.00 | 8,937.06 | -1.96% | 130,893 |
| Dec 22, 2025 | 9,000.00 | 9,340.00 | 9,000.00 | 9,200.00 | 9,115.40 | 3.14% | 221,672 |
| Dec 19, 2025 | 8,800.00 | 9,090.00 | 8,760.00 | 8,920.00 | 8,837.98 | 2.53% | 150,280 |
| Dec 18, 2025 | 8,750.00 | 8,830.00 | 8,620.00 | 8,700.00 | 8,620.00 | -2.58% | 178,158 |
| Dec 17, 2025 | 9,070.00 | 9,160.00 | 8,800.00 | 8,930.00 | 8,847.89 | -1.54% | 196,722 |
| Dec 16, 2025 | 9,190.00 | 9,270.00 | 8,970.00 | 9,070.00 | 8,986.60 | -2.16% | 258,975 |
| Dec 15, 2025 | 9,490.00 | 9,490.00 | 9,170.00 | 9,270.00 | 9,184.76 | -2.32% | 321,282 |
| Dec 12, 2025 | 9,160.00 | 9,520.00 | 9,090.00 | 9,490.00 | 9,402.74 | 4.06% | 427,798 |
| Dec 11, 2025 | 9,100.00 | 9,330.00 | 9,090.00 | 9,120.00 | 9,036.14 | 1.00% | 356,359 |
| Dec 10, 2025 | 9,120.00 | 9,150.00 | 8,950.00 | 9,030.00 | 8,946.97 | -0.88% | 186,868 |
| Dec 9, 2025 | 9,160.00 | 9,170.00 | 9,030.00 | 9,110.00 | 9,026.23 | -0.87% | 176,446 |
| Dec 8, 2025 | 9,310.00 | 9,350.00 | 9,100.00 | 9,190.00 | 9,105.49 | -1.29% | 189,653 |
| Dec 5, 2025 | 9,070.00 | 9,340.00 | 9,040.00 | 9,310.00 | 9,224.39 | 2.99% | 243,576 |
| Dec 4, 2025 | 9,350.00 | 9,390.00 | 9,030.00 | 9,040.00 | 8,956.87 | -3.32% | 247,352 |
| Dec 3, 2025 | 9,180.00 | 9,450.00 | 9,110.00 | 9,350.00 | 9,264.02 | 2.41% | 268,649 |
| Dec 2, 2025 | 9,040.00 | 9,180.00 | 8,980.00 | 9,130.00 | 9,046.05 | 1.22% | 123,954 |
| Dec 1, 2025 | 9,300.00 | 9,390.00 | 9,000.00 | 9,020.00 | 8,937.06 | -3.01% | 261,193 |
| Nov 28, 2025 | 9,200.00 | 9,370.00 | 9,130.00 | 9,300.00 | 9,214.48 | 1.20% | 236,140 |
| Nov 27, 2025 | 9,120.00 | 9,400.00 | 9,090.00 | 9,190.00 | 9,105.49 | 1.10% | 338,559 |
| Nov 26, 2025 | 8,790.00 | 9,200.00 | 8,770.00 | 9,090.00 | 9,006.41 | 3.65% | 262,857 |
| Nov 25, 2025 | 8,980.00 | 9,180.00 | 8,730.00 | 8,770.00 | 8,689.36 | -0.90% | 238,995 |
| Nov 24, 2025 | 9,200.00 | 9,290.00 | 8,800.00 | 8,850.00 | 8,768.62 | -2.85% | 405,816 |
| Nov 21, 2025 | 9,330.00 | 9,450.00 | 9,100.00 | 9,110.00 | 9,026.23 | -7.32% | 363,982 |
| Nov 20, 2025 | 9,670.00 | 9,990.00 | 9,650.00 | 9,830.00 | 9,739.61 | 3.91% | 462,478 |
| Nov 19, 2025 | 9,480.00 | 9,580.00 | 9,050.00 | 9,460.00 | 9,373.01 | -0.11% | 330,845 |
| Nov 18, 2025 | 9,980.00 | 10,220.00 | 9,440.00 | 9,470.00 | 9,382.92 | -6.24% | 526,112 |
| Nov 17, 2025 | 9,950.00 | 10,280.00 | 9,810.00 | 10,100.00 | 10,007.13 | 1.51% | 444,434 |
| Nov 14, 2025 | 10,480.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,858.51 | -6.92% | 636,599 |
| Nov 13, 2025 | 10,890.00 | 10,890.00 | 10,560.00 | 10,690.00 | 10,591.70 | -1.84% | 434,473 |
| Nov 12, 2025 | 10,930.00 | 11,050.00 | 10,640.00 | 10,890.00 | 10,789.86 | -0.18% | 392,053 |
| Nov 11, 2025 | 10,930.00 | 11,350.00 | 10,700.00 | 10,910.00 | 10,809.68 | 1.02% | 653,446 |
| Nov 10, 2025 | 11,150.00 | 11,150.00 | 10,610.00 | 10,800.00 | 10,700.69 | -2.88% | 591,132 |
| Nov 7, 2025 | 10,810.00 | 11,670.00 | 10,800.00 | 11,120.00 | 11,017.75 | -1.59% | 755,483 |
| Nov 6, 2025 | 11,690.00 | 12,160.00 | 11,170.00 | 11,300.00 | 11,196.09 | 0.27% | 1,215,500 |
| Nov 5, 2025 | 11,780.00 | 11,810.00 | 11,000.00 | 11,270.00 | 11,166.37 | -7.47% | 1,124,910 |
| Nov 4, 2025 | 12,400.00 | 12,850.00 | 11,890.00 | 12,180.00 | 12,068.00 | 1.16% | 2,214,369 |
| Nov 3, 2025 | 11,840.00 | 13,240.00 | 11,790.00 | 12,040.00 | 11,929.29 | 5.06% | 8,713,617 |
| Oct 31, 2025 | 11,450.00 | 11,950.00 | 11,040.00 | 11,460.00 | 11,354.62 | 0.61% | 1,406,515 |
| Oct 30, 2025 | 11,670.00 | 12,250.00 | 11,290.00 | 11,390.00 | 11,285.26 | -2.40% | 2,915,991 |
| Oct 29, 2025 | 11,300.00 | 11,930.00 | 11,160.00 | 11,670.00 | 11,562.69 | 5.14% | 4,576,605 |
| Oct 28, 2025 | 11,200.00 | 11,680.00 | 10,900.00 | 11,100.00 | 10,997.93 | 0.73% | 1,383,719 |
| Oct 27, 2025 | 11,430.00 | 11,610.00 | 10,960.00 | 11,020.00 | 10,918.67 | -2.13% | 1,451,724 |
| Oct 24, 2025 | 11,370.00 | 12,200.00 | 11,100.00 | 11,260.00 | 11,156.46 | - | 4,937,593 |
| Oct 23, 2025 | 9,810.00 | 11,950.00 | 9,730.00 | 11,260.00 | 11,156.46 | 13.97% | 15,282,200 |
| Oct 22, 2025 | 9,880.00 | 9,950.00 | 9,650.00 | 9,880.00 | 9,789.15 | - | 374,775 |
| Oct 21, 2025 | 10,070.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,789.15 | - | 1,184,179 |
| Oct 20, 2025 | 9,930.00 | 10,240.00 | 9,640.00 | 9,880.00 | 9,789.15 | -0.20% | 616,727 |
| Oct 17, 2025 | 10,190.00 | 10,240.00 | 9,760.00 | 9,900.00 | 9,808.97 | -0.20% | 1,088,924 |
| Oct 16, 2025 | 10,170.00 | 10,170.00 | 9,690.00 | 9,920.00 | 9,828.78 | -1.68% | 669,658 |
| Oct 15, 2025 | 9,320.00 | 10,100.00 | 9,290.00 | 10,090.00 | 9,997.22 | 8.61% | 734,145 |
| Oct 14, 2025 | 9,900.00 | 9,980.00 | 9,220.00 | 9,290.00 | 9,204.57 | -4.82% | 729,315 |
| Oct 13, 2025 | 9,590.00 | 9,900.00 | 9,520.00 | 9,760.00 | 9,670.25 | -1.11% | 501,819 |
| Oct 10, 2025 | 9,470.00 | 9,880.00 | 9,280.00 | 9,870.00 | 9,779.24 | 4.89% | 870,227 |