Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea
· Delayed Price · Currency is KRW 12,750
-710 (-5.27%)
At close: Apr 28, 2026
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,920.00 | 14,090.00 | 12,540.00 | 12,750.00 | 12,750.00 | -5.27% | 2,312,366 |
| Apr 27, 2026 | 12,040.00 | 14,650.00 | 11,930.00 | 13,460.00 | 13,460.00 | 17.35% | 11,395,456 |
| Apr 24, 2026 | 10,940.00 | 11,670.00 | 10,770.00 | 11,470.00 | 11,470.00 | 4.84% | 1,602,508 |
| Apr 23, 2026 | 11,000.00 | 12,270.00 | 10,770.00 | 10,940.00 | 10,940.00 | 3.99% | 5,554,484 |
| Apr 22, 2026 | 10,330.00 | 10,740.00 | 10,230.00 | 10,520.00 | 10,520.00 | 1.45% | 619,857 |
| Apr 21, 2026 | 10,440.00 | 10,440.00 | 10,140.00 | 10,370.00 | 10,370.00 | 0.97% | 345,137 |
| Apr 20, 2026 | 10,220.00 | 10,550.00 | 10,210.00 | 10,270.00 | 10,270.00 | 0.59% | 627,145 |
| Apr 17, 2026 | 10,410.00 | 10,420.00 | 10,100.00 | 10,210.00 | 10,210.00 | -0.49% | 449,456 |
| Apr 16, 2026 | 10,360.00 | 10,460.00 | 10,100.00 | 10,260.00 | 10,260.00 | 0.59% | 582,170 |
| Apr 15, 2026 | 9,700.00 | 11,400.00 | 9,660.00 | 10,200.00 | 10,200.00 | 6.92% | 5,395,256 |
| Apr 14, 2026 | 9,630.00 | 9,670.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 266,136 |
| Apr 13, 2026 | 9,240.00 | 9,530.00 | 9,090.00 | 9,430.00 | 9,430.00 | 0.75% | 144,931 |
| Apr 10, 2026 | 9,360.00 | 9,520.00 | 9,250.00 | 9,360.00 | 9,360.00 | 1.96% | 187,083 |
| Apr 9, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.86% | 130,874 |
| Apr 8, 2026 | 9,200.00 | 9,540.00 | 9,170.00 | 9,450.00 | 9,450.00 | 7.02% | 365,497 |
| Apr 7, 2026 | 9,130.00 | 9,160.00 | 8,740.00 | 8,830.00 | 8,830.00 | -1.78% | 154,348 |
| Apr 6, 2026 | 9,090.00 | 9,190.00 | 8,910.00 | 8,990.00 | 8,990.00 | -0.11% | 106,301 |
| Apr 3, 2026 | 8,970.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | 2.62% | 118,318 |
| Apr 2, 2026 | 9,410.00 | 9,480.00 | 8,650.00 | 8,770.00 | 8,770.00 | -6.30% | 292,626 |
| Apr 1, 2026 | 8,970.00 | 9,370.00 | 8,960.00 | 9,360.00 | 9,360.00 | 8.21% | 205,161 |
| Mar 31, 2026 | 8,910.00 | 9,100.00 | 8,620.00 | 8,650.00 | 8,650.00 | -3.78% | 227,654 |
| Mar 30, 2026 | 8,990.00 | 9,160.00 | 8,800.00 | 8,990.00 | 8,990.00 | -3.44% | 130,590 |
| Mar 27, 2026 | 9,310.00 | 9,400.00 | 8,940.00 | 9,310.00 | 9,310.00 | -0.96% | 197,732 |
| Mar 26, 2026 | 10,050.00 | 10,090.00 | 9,350.00 | 9,400.00 | 9,400.00 | -5.81% | 338,910 |
| Mar 25, 2026 | 9,560.00 | 10,040.00 | 9,560.00 | 9,980.00 | 9,980.00 | 4.83% | 298,914 |
| Mar 24, 2026 | 9,670.00 | 9,800.00 | 9,150.00 | 9,520.00 | 9,520.00 | 1.82% | 275,307 |
| Mar 23, 2026 | 9,890.00 | 9,900.00 | 9,350.00 | 9,350.00 | 9,350.00 | -6.87% | 351,592 |
| Mar 20, 2026 | 9,610.00 | 10,200.00 | 9,610.00 | 10,040.00 | 10,040.00 | 5.68% | 547,367 |
| Mar 19, 2026 | 9,430.00 | 9,880.00 | 9,410.00 | 9,500.00 | 9,500.00 | -1.86% | 328,381 |
| Mar 18, 2026 | 9,580.00 | 9,930.00 | 9,580.00 | 9,680.00 | 9,680.00 | 2.22% | 424,062 |
| Mar 17, 2026 | 9,540.00 | 10,090.00 | 9,450.00 | 9,470.00 | 9,470.00 | 0.53% | 738,321 |
| Mar 16, 2026 | 9,580.00 | 9,750.00 | 9,340.00 | 9,420.00 | 9,420.00 | -1.67% | 226,886 |
| Mar 13, 2026 | 9,410.00 | 9,780.00 | 9,240.00 | 9,580.00 | 9,580.00 | 0.10% | 178,567 |
| Mar 12, 2026 | 9,500.00 | 9,730.00 | 9,410.00 | 9,570.00 | 9,570.00 | 0.31% | 200,384 |
| Mar 11, 2026 | 9,480.00 | 9,860.00 | 9,360.00 | 9,540.00 | 9,540.00 | 2.36% | 340,946 |
| Mar 10, 2026 | 9,160.00 | 9,450.00 | 9,010.00 | 9,320.00 | 9,320.00 | 6.64% | 321,043 |
| 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 |