Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 10,210
-50 (-0.49%)
At close: Apr 17, 2026
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |