Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 5,900.00
+60.00 (1.03%)
At close: Nov 13, 2026
KOSDAQ:017510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,900.00 | 6,120.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.03% | 82,466 |
| Nov 12, 2026 | 5,890.00 | 5,950.00 | 5,730.00 | 5,840.00 | 5,840.00 | -0.51% | 60,357 |
| Nov 11, 2026 | 5,650.00 | 5,900.00 | 5,650.00 | 5,870.00 | 5,870.00 | 3.16% | 53,453 |
| Nov 10, 2026 | 5,550.00 | 5,720.00 | 5,530.00 | 5,690.00 | 5,690.00 | 4.79% | 50,430 |
| Nov 9, 2026 | 5,240.00 | 5,750.00 | 5,200.00 | 5,430.00 | 5,430.00 | 1.12% | 130,477 |
| Nov 6, 2026 | 5,200.00 | 5,590.00 | 5,100.00 | 5,370.00 | 5,370.00 | -4.79% | 150,785 |
| Nov 5, 2026 | 5,900.00 | 6,010.00 | 5,580.00 | 5,640.00 | 5,640.00 | -5.84% | 90,387 |
| Nov 4, 2026 | 5,980.00 | 6,050.00 | 5,660.00 | 5,990.00 | 5,990.00 | 2.04% | 96,727 |
| Nov 3, 2026 | 6,160.00 | 6,170.00 | 5,820.00 | 5,870.00 | 5,870.00 | -3.77% | 57,023 |
| Nov 2, 2026 | 5,850.00 | 6,130.00 | 5,760.00 | 6,100.00 | 6,100.00 | 3.39% | 50,007 |
| Oct 30, 2026 | 6,090.00 | 6,090.00 | 5,750.00 | 5,900.00 | 5,900.00 | -3.59% | 76,242 |
| Oct 29, 2026 | 6,270.00 | 6,350.00 | 5,870.00 | 6,120.00 | 6,120.00 | -3.47% | 71,136 |
| Oct 28, 2026 | 6,210.00 | 6,360.00 | 6,210.00 | 6,340.00 | 6,340.00 | 3.09% | 75,883 |
| Oct 27, 2026 | 6,010.00 | 6,310.00 | 6,010.00 | 6,150.00 | 6,150.00 | 3.36% | 86,305 |
| Oct 26, 2026 | 5,980.00 | 6,150.00 | 5,930.00 | 5,950.00 | 5,950.00 | -3.09% | 51,166 |
| Oct 23, 2026 | 6,090.00 | 6,150.00 | 5,930.00 | 6,140.00 | 6,140.00 | -2.23% | 82,127 |
| Oct 22, 2026 | 6,490.00 | 6,620.00 | 6,210.00 | 6,280.00 | 6,280.00 | -3.09% | 62,913 |
| Oct 21, 2026 | 6,430.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.41% | 50,921 |
| Oct 20, 2026 | 6,650.00 | 6,730.00 | 6,350.00 | 6,390.00 | 6,390.00 | -4.34% | 72,155 |
| Oct 19, 2026 | 6,300.00 | 6,720.00 | 6,300.00 | 6,680.00 | 6,680.00 | 2.30% | 88,459 |
| Oct 16, 2026 | 6,390.00 | 6,700.00 | 6,390.00 | 6,530.00 | 6,530.00 | 2.67% | 77,076 |
| Oct 15, 2026 | 6,640.00 | 6,640.00 | 6,190.00 | 6,360.00 | 6,360.00 | -8.23% | 126,795 |
| Oct 14, 2026 | 6,920.00 | 7,130.00 | 6,710.00 | 6,930.00 | 6,930.00 | -0.57% | 68,059 |
| Oct 13, 2026 | 6,700.00 | 7,000.00 | 6,620.00 | 6,970.00 | 6,970.00 | -0.43% | 127,613 |
| Oct 12, 2026 | 7,490.00 | 7,490.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.79% | 111,083 |
| Oct 8, 2026 | 7,680.00 | 7,690.00 | 7,430.00 | 7,510.00 | 7,510.00 | -2.09% | 87,687 |
| Oct 7, 2026 | 8,070.00 | 8,120.00 | 7,670.00 | 7,670.00 | 7,670.00 | -3.76% | 164,411 |
| Oct 6, 2026 | 7,970.00 | 8,050.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.89% | 123,264 |
| Oct 2, 2026 | 7,800.00 | 7,950.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1.80% | 177,001 |
| Oct 1, 2026 | 7,720.00 | 7,760.00 | 7,530.00 | 7,760.00 | 7,760.00 | 1.31% | 65,892 |
| Sep 30, 2026 | 7,570.00 | 7,770.00 | 7,560.00 | 7,660.00 | 7,660.00 | 2.13% | 85,049 |
| Sep 29, 2026 | 7,690.00 | 7,770.00 | 7,430.00 | 7,500.00 | 7,500.00 | -3.60% | 165,558 |
| Sep 28, 2026 | 7,720.00 | 7,930.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.78% | 80,475 |
| Sep 23, 2026 | 7,840.00 | 7,880.00 | 7,710.00 | 7,720.00 | 7,720.00 | -1.28% | 83,909 |
| Sep 22, 2026 | 7,910.00 | 8,160.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.13% | 263,528 |
| Sep 21, 2026 | 8,160.00 | 8,190.00 | 7,790.00 | 7,830.00 | 7,830.00 | -3.09% | 197,426 |
| Sep 18, 2026 | 7,790.00 | 8,400.00 | 7,720.00 | 8,080.00 | 8,080.00 | 4.94% | 785,055 |
| Sep 17, 2026 | 7,390.00 | 7,930.00 | 7,390.00 | 7,700.00 | 7,700.00 | 4.62% | 272,338 |
| Sep 16, 2026 | 7,350.00 | 7,470.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.55% | 56,909 |
| Sep 15, 2026 | 7,310.00 | 7,450.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.14% | 101,804 |
| Sep 14, 2026 | 7,420.00 | 7,490.00 | 7,210.00 | 7,310.00 | 7,310.00 | -2.66% | 64,580 |
| Sep 11, 2026 | 7,450.00 | 7,650.00 | 7,380.00 | 7,510.00 | 7,510.00 | -0.79% | 88,006 |
| Sep 10, 2026 | 7,570.00 | 7,640.00 | 7,340.00 | 7,570.00 | 7,570.00 | -1.43% | 102,193 |
| Sep 9, 2026 | 7,540.00 | 7,900.00 | 7,450.00 | 7,680.00 | 7,680.00 | 4.21% | 291,831 |
| Sep 8, 2026 | 7,240.00 | 7,870.00 | 7,240.00 | 7,370.00 | 7,370.00 | 1.52% | 292,782 |
| Sep 7, 2026 | 7,220.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.54% | 74,483 |
| Sep 4, 2026 | 7,060.00 | 7,220.00 | 7,050.00 | 7,150.00 | 7,150.00 | 2.14% | 66,549 |
| Sep 3, 2026 | 7,160.00 | 7,270.00 | 6,940.00 | 7,000.00 | 7,000.00 | -1.27% | 67,851 |
| Sep 2, 2026 | 7,240.00 | 7,290.00 | 7,050.00 | 7,090.00 | 7,090.00 | -3.93% | 123,528 |
| Sep 1, 2026 | 7,380.00 | 7,450.00 | 7,220.00 | 7,380.00 | 7,380.00 | -0.14% | 60,025 |