Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 11,510
-160 (-1.37%)
Last updated: Oct 30, 2025, 10:21 AM KST
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,670.00 | 12,250.00 | 11,290.00 | 11,390.00 | 11,390.00 | -2.40% | 2,915,991 |
| Oct 29, 2025 | 11,300.00 | 11,930.00 | 11,160.00 | 11,670.00 | 11,670.00 | 5.14% | 4,576,605 |
| Oct 28, 2025 | 11,200.00 | 11,680.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.73% | 1,383,719 |
| Oct 27, 2025 | 11,430.00 | 11,610.00 | 10,960.00 | 11,020.00 | 11,020.00 | -2.13% | 1,451,724 |
| Oct 24, 2025 | 11,370.00 | 12,200.00 | 11,100.00 | 11,260.00 | 11,260.00 | - | 4,937,593 |
| Oct 23, 2025 | 9,810.00 | 11,950.00 | 9,730.00 | 11,260.00 | 11,260.00 | 13.97% | 15,282,200 |
| Oct 22, 2025 | 9,880.00 | 9,950.00 | 9,650.00 | 9,880.00 | 9,880.00 | - | 374,775 |
| Oct 21, 2025 | 10,070.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,880.00 | - | 1,184,179 |
| Oct 20, 2025 | 9,930.00 | 10,240.00 | 9,640.00 | 9,880.00 | 9,880.00 | -0.20% | 616,727 |
| Oct 17, 2025 | 10,190.00 | 10,240.00 | 9,760.00 | 9,900.00 | 9,900.00 | -0.20% | 1,088,924 |
| Oct 16, 2025 | 10,170.00 | 10,170.00 | 9,690.00 | 9,920.00 | 9,920.00 | -1.68% | 669,658 |
| Oct 15, 2025 | 9,320.00 | 10,100.00 | 9,290.00 | 10,090.00 | 10,090.00 | 8.61% | 734,145 |
| Oct 14, 2025 | 9,900.00 | 9,980.00 | 9,220.00 | 9,290.00 | 9,290.00 | -4.82% | 729,315 |
| Oct 13, 2025 | 9,590.00 | 9,900.00 | 9,520.00 | 9,760.00 | 9,760.00 | -1.11% | 501,819 |
| Oct 10, 2025 | 9,470.00 | 9,880.00 | 9,280.00 | 9,870.00 | 9,870.00 | 4.89% | 870,227 |
| Oct 2, 2025 | 9,100.00 | 9,490.00 | 9,000.00 | 9,410.00 | 9,410.00 | 4.91% | 575,080 |
| Oct 1, 2025 | 9,220.00 | 9,370.00 | 8,960.00 | 8,970.00 | 8,970.00 | -2.07% | 268,241 |
| Sep 30, 2025 | 9,090.00 | 9,800.00 | 8,860.00 | 9,160.00 | 9,160.00 | 1.55% | 796,612 |
| Sep 29, 2025 | 8,900.00 | 9,110.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.35% | 293,150 |
| Sep 26, 2025 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,900.00 | -5.62% | 678,953 |
| Sep 25, 2025 | 9,820.00 | 9,820.00 | 9,370.00 | 9,430.00 | 9,430.00 | -3.97% | 500,693 |
| Sep 24, 2025 | 10,060.00 | 10,220.00 | 9,650.00 | 9,820.00 | 9,820.00 | -2.39% | 527,517 |
| Sep 23, 2025 | 10,260.00 | 10,560.00 | 10,000.00 | 10,060.00 | 10,060.00 | -0.79% | 967,663 |
| Sep 22, 2025 | 9,790.00 | 10,480.00 | 9,790.00 | 10,140.00 | 10,140.00 | 4.21% | 1,017,047 |
| Sep 19, 2025 | 9,880.00 | 9,990.00 | 9,580.00 | 9,730.00 | 9,730.00 | -1.42% | 382,557 |
| Sep 18, 2025 | 9,750.00 | 9,940.00 | 9,740.00 | 9,870.00 | 9,870.00 | 1.96% | 281,152 |
| Sep 17, 2025 | 10,100.00 | 10,110.00 | 9,610.00 | 9,680.00 | 9,680.00 | -4.06% | 597,209 |
| Sep 16, 2025 | 9,950.00 | 10,740.00 | 9,920.00 | 10,090.00 | 10,090.00 | 0.60% | 1,930,097 |
| Sep 15, 2025 | 10,270.00 | 10,270.00 | 9,900.00 | 10,030.00 | 10,030.00 | -2.24% | 587,607 |
| Sep 12, 2025 | 10,150.00 | 10,700.00 | 9,990.00 | 10,260.00 | 10,260.00 | 1.08% | 1,363,084 |
| Sep 11, 2025 | 10,210.00 | 10,330.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.10% | 1,278,781 |
| Sep 10, 2025 | 9,840.00 | 10,100.00 | 9,720.00 | 10,040.00 | 10,040.00 | 2.97% | 1,216,566 |
| Sep 9, 2025 | 9,460.00 | 9,800.00 | 9,390.00 | 9,750.00 | 9,750.00 | 3.39% | 984,509 |
| Sep 8, 2025 | 9,400.00 | 9,500.00 | 9,300.00 | 9,430.00 | 9,430.00 | 0.43% | 452,474 |
| Sep 5, 2025 | 9,560.00 | 9,660.00 | 9,250.00 | 9,390.00 | 9,390.00 | -1.37% | 612,533 |
| Sep 4, 2025 | 9,700.00 | 9,760.00 | 9,460.00 | 9,520.00 | 9,520.00 | -1.86% | 497,786 |
| Sep 3, 2025 | 10,000.00 | 10,070.00 | 9,580.00 | 9,700.00 | 9,700.00 | -3.67% | 901,622 |
| Sep 2, 2025 | 10,210.00 | 10,380.00 | 9,980.00 | 10,070.00 | 10,070.00 | -0.30% | 581,643 |
| Sep 1, 2025 | 10,900.00 | 10,900.00 | 9,920.00 | 10,100.00 | 10,100.00 | -6.83% | 1,373,951 |
| Aug 29, 2025 | 11,190.00 | 11,210.00 | 10,800.00 | 10,840.00 | 10,840.00 | -2.87% | 496,322 |
| Aug 28, 2025 | 10,950.00 | 11,170.00 | 10,810.00 | 11,160.00 | 11,160.00 | 1.27% | 477,557 |
| Aug 27, 2025 | 11,510.00 | 11,640.00 | 10,700.00 | 11,020.00 | 11,020.00 | -4.67% | 1,130,324 |
| Aug 26, 2025 | 12,100.00 | 12,100.00 | 11,420.00 | 11,560.00 | 11,560.00 | -3.67% | 638,366 |
| Aug 25, 2025 | 12,010.00 | 12,340.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.25% | 671,620 |
| Aug 22, 2025 | 12,360.00 | 12,720.00 | 11,830.00 | 11,970.00 | 11,970.00 | -2.52% | 1,347,958 |
| Aug 21, 2025 | 11,660.00 | 12,820.00 | 11,440.00 | 12,280.00 | 12,280.00 | 5.68% | 3,218,842 |
| Aug 20, 2025 | 11,400.00 | 11,770.00 | 11,260.00 | 11,620.00 | 11,620.00 | -0.09% | 885,919 |
| Aug 19, 2025 | 11,800.00 | 12,090.00 | 11,300.00 | 11,630.00 | 11,630.00 | -1.44% | 1,848,320 |
| Aug 18, 2025 | 12,010.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | -1.67% | 1,179,139 |
| Aug 14, 2025 | 11,600.00 | 12,300.00 | 11,210.00 | 12,000.00 | 12,000.00 | 3.45% | 2,867,893 |