Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 6,140.00
-140.00 (-2.23%)
At close: Oct 23, 2026
KOSDAQ:017510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,090.00 | 6,150.00 | 5,930.00 | 6,140.00 | 6,140.00 | -2.23% | 78,842 |
| Oct 22, 2026 | 6,490.00 | 6,620.00 | 6,210.00 | 6,280.00 | 6,280.00 | -3.09% | 57,031 |
| Oct 21, 2026 | 6,430.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.41% | 47,834 |
| 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 |
| Aug 31, 2026 | 7,370.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | -0.67% | 78,739 |
| Aug 28, 2026 | 7,460.00 | 7,600.00 | 7,350.00 | 7,440.00 | 7,440.00 | -0.40% | 88,143 |
| Aug 27, 2026 | 7,420.00 | 7,570.00 | 7,340.00 | 7,470.00 | 7,470.00 | 3.89% | 130,896 |
| Aug 26, 2026 | 7,230.00 | 7,310.00 | 7,120.00 | 7,190.00 | 7,190.00 | - | 80,496 |
| Aug 25, 2026 | 6,980.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | 1.55% | 105,150 |
| Aug 24, 2026 | 7,010.00 | 7,220.00 | 6,990.00 | 7,080.00 | 7,080.00 | 0.85% | 57,354 |
| Aug 21, 2026 | 7,360.00 | 7,360.00 | 7,000.00 | 7,020.00 | 7,020.00 | -5.14% | 119,619 |
| Aug 20, 2026 | 7,490.00 | 7,550.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.95% | 79,011 |
| Aug 19, 2026 | 7,400.00 | 7,660.00 | 7,080.00 | 7,330.00 | 7,330.00 | -3.43% | 125,708 |
| Aug 18, 2026 | 7,850.00 | 7,970.00 | 7,500.00 | 7,590.00 | 7,590.00 | -2.69% | 188,572 |
| Aug 14, 2026 | 7,960.00 | 7,980.00 | 7,550.00 | 7,800.00 | 7,800.00 | -1.76% | 181,935 |
| Aug 13, 2026 | 8,000.00 | 8,060.00 | 7,850.00 | 7,940.00 | 7,940.00 | - | 250,318 |
| Aug 12, 2026 | 7,790.00 | 8,470.00 | 7,650.00 | 7,940.00 | 7,940.00 | 4.20% | 1,134,852 |
| Aug 11, 2026 | 7,660.00 | 7,760.00 | 7,480.00 | 7,620.00 | 7,620.00 | -0.78% | 135,830 |
| Aug 10, 2026 | 7,440.00 | 7,790.00 | 7,440.00 | 7,680.00 | 7,680.00 | 4.63% | 311,981 |