Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 6,040.00
+760.00 (14.39%)
At close: Jul 31, 2026
KOSDAQ:017510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,600.00 | 6,070.00 | 5,560.00 | 6,040.00 | 6,040.00 | 14.39% | 159,520 |
| Jul 30, 2026 | 5,160.00 | 5,560.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.54% | 196,891 |
| Jul 29, 2026 | 6,000.00 | 6,090.00 | 5,090.00 | 5,200.00 | 5,200.00 | -13.04% | 292,612 |
| Jul 28, 2026 | 6,400.00 | 6,400.00 | 5,860.00 | 5,980.00 | 5,980.00 | -8.84% | 147,569 |
| Jul 27, 2026 | 6,750.00 | 6,900.00 | 6,450.00 | 6,560.00 | 6,560.00 | -0.46% | 86,270 |
| Jul 24, 2026 | 6,850.00 | 6,910.00 | 6,570.00 | 6,590.00 | 6,590.00 | -4.49% | 131,968 |
| Jul 23, 2026 | 6,500.00 | 6,930.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6.98% | 149,270 |
| Jul 22, 2026 | 6,530.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | 0.31% | 145,825 |
| Jul 21, 2026 | 6,420.00 | 6,470.00 | 6,100.00 | 6,430.00 | 6,430.00 | 2.23% | 91,322 |
| Jul 20, 2026 | 6,440.00 | 6,580.00 | 6,230.00 | 6,290.00 | 6,290.00 | -4.98% | 104,151 |
| Jul 16, 2026 | 6,930.00 | 6,930.00 | 6,580.00 | 6,620.00 | 6,620.00 | -5.43% | 110,344 |
| Jul 15, 2026 | 6,850.00 | 7,060.00 | 6,850.00 | 7,000.00 | 7,000.00 | 4.32% | 177,977 |
| Jul 14, 2026 | 6,730.00 | 6,830.00 | 6,310.00 | 6,710.00 | 6,710.00 | -2.19% | 369,397 |
| Jul 13, 2026 | 7,430.00 | 7,520.00 | 6,740.00 | 6,860.00 | 6,860.00 | -6.92% | 164,558 |
| Jul 10, 2026 | 6,940.00 | 7,420.00 | 6,940.00 | 7,370.00 | 7,370.00 | 8.38% | 218,447 |
| Jul 9, 2026 | 6,800.00 | 7,050.00 | 6,610.00 | 6,800.00 | 6,800.00 | - | 103,950 |
| Jul 8, 2026 | 7,070.00 | 7,290.00 | 6,750.00 | 6,800.00 | 6,800.00 | -7.48% | 187,453 |
| Jul 7, 2026 | 7,970.00 | 7,970.00 | 7,110.00 | 7,350.00 | 7,350.00 | -4.67% | 150,693 |
| Jul 6, 2026 | 7,860.00 | 7,940.00 | 7,520.00 | 7,710.00 | 7,710.00 | -1.91% | 126,749 |
| Jul 3, 2026 | 8,150.00 | 8,270.00 | 7,400.00 | 7,860.00 | 7,860.00 | -1.50% | 319,632 |
| Jul 2, 2026 | 8,600.00 | 8,810.00 | 7,910.00 | 7,980.00 | 7,980.00 | -7.75% | 622,160 |
| Jul 1, 2026 | 7,820.00 | 8,670.00 | 7,800.00 | 8,650.00 | 8,650.00 | 12.78% | 1,011,938 |
| Jun 30, 2026 | 8,010.00 | 8,190.00 | 7,670.00 | 7,670.00 | 7,670.00 | -0.90% | 314,986 |
| Jun 29, 2026 | 6,890.00 | 7,770.00 | 6,890.00 | 7,740.00 | 7,740.00 | 11.05% | 186,075 |
| Jun 26, 2026 | 7,310.00 | 7,340.00 | 6,580.00 | 6,970.00 | 6,970.00 | -6.32% | 211,434 |
| Jun 25, 2026 | 7,890.00 | 7,920.00 | 7,410.00 | 7,440.00 | 7,440.00 | -2.62% | 137,128 |
| Jun 24, 2026 | 7,470.00 | 7,850.00 | 7,400.00 | 7,640.00 | 7,640.00 | 1.60% | 157,184 |
| Jun 23, 2026 | 8,180.00 | 8,470.00 | 7,510.00 | 7,520.00 | 7,520.00 | -8.40% | 229,317 |
| Jun 22, 2026 | 8,120.00 | 8,440.00 | 8,000.00 | 8,210.00 | 8,210.00 | -2.03% | 116,788 |
| Jun 19, 2026 | 8,780.00 | 8,950.00 | 8,210.00 | 8,380.00 | 8,380.00 | -4.34% | 218,356 |
| Jun 18, 2026 | 9,190.00 | 9,330.00 | 8,710.00 | 8,760.00 | 8,760.00 | -4.05% | 238,478 |
| Jun 17, 2026 | 9,100.00 | 9,550.00 | 8,880.00 | 9,130.00 | 9,130.00 | 0.44% | 352,172 |
| Jun 16, 2026 | 8,970.00 | 9,170.00 | 8,830.00 | 9,090.00 | 9,090.00 | 1.79% | 264,757 |
| Jun 15, 2026 | 9,090.00 | 9,200.00 | 8,830.00 | 8,930.00 | 8,930.00 | 3.72% | 242,394 |
| Jun 12, 2026 | 8,660.00 | 8,860.00 | 8,440.00 | 8,610.00 | 8,610.00 | 3.86% | 196,645 |
| Jun 11, 2026 | 8,150.00 | 8,300.00 | 7,940.00 | 8,290.00 | 8,290.00 | -0.12% | 149,384 |
| Jun 10, 2026 | 8,560.00 | 8,780.00 | 8,080.00 | 8,300.00 | 8,300.00 | -4.05% | 239,775 |
| Jun 9, 2026 | 8,300.00 | 8,740.00 | 8,300.00 | 8,650.00 | 8,650.00 | 4.98% | 181,966 |
| Jun 8, 2026 | 8,300.00 | 8,460.00 | 8,000.00 | 8,240.00 | 8,240.00 | -6.36% | 220,779 |
| Jun 5, 2026 | 8,800.00 | 8,970.00 | 8,515.00 | 8,800.00 | 8,800.00 | -3.08% | 284,210 |
| Jun 4, 2026 | 9,080.00 | 9,490.00 | 9,000.00 | 9,080.00 | 9,080.00 | - | 150,108 |
| Jun 2, 2026 | 9,350.00 | 9,440.00 | 8,910.00 | 9,080.00 | 9,080.00 | -4.22% | 371,509 |
| Jun 1, 2026 | 9,890.00 | 10,110.00 | 9,410.00 | 9,480.00 | 9,480.00 | -4.15% | 452,778 |
| May 29, 2026 | 10,460.00 | 10,460.00 | 9,720.00 | 9,890.00 | 9,890.00 | -4.63% | 522,727 |
| May 28, 2026 | 10,790.00 | 10,800.00 | 10,030.00 | 10,370.00 | 10,370.00 | -3.89% | 468,446 |
| May 27, 2026 | 11,610.00 | 11,610.00 | 10,700.00 | 10,790.00 | 10,790.00 | -6.34% | 540,785 |
| May 26, 2026 | 12,100.00 | 12,330.00 | 11,490.00 | 11,520.00 | 11,520.00 | -3.19% | 521,912 |
| May 22, 2026 | 11,940.00 | 12,040.00 | 11,720.00 | 11,900.00 | 11,900.00 | 1.10% | 433,877 |
| May 21, 2026 | 11,580.00 | 12,060.00 | 11,400.00 | 11,770.00 | 11,770.00 | 6.52% | 682,688 |
| May 20, 2026 | 11,400.00 | 11,480.00 | 10,720.00 | 11,050.00 | 11,050.00 | -3.32% | 505,772 |