Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 9,890.00
-480.00 (-4.63%)
At close: May 29, 2026
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 11,940.00 | 12,050.00 | 11,170.00 | 11,430.00 | 11,430.00 | -2.39% | 537,870 |
| May 18, 2026 | 11,500.00 | 11,920.00 | 11,000.00 | 11,710.00 | 11,710.00 | -1.01% | 587,201 |
| May 15, 2026 | 13,270.00 | 13,320.00 | 11,600.00 | 11,830.00 | 11,830.00 | -11.65% | 1,163,266 |
| May 14, 2026 | 14,210.00 | 14,400.00 | 13,100.00 | 13,390.00 | 13,390.00 | -2.33% | 770,825 |
| May 13, 2026 | 13,900.00 | 14,400.00 | 13,330.00 | 13,710.00 | 13,710.00 | -3.38% | 711,523 |
| May 12, 2026 | 14,850.00 | 15,400.00 | 13,360.00 | 14,190.00 | 14,190.00 | -4.57% | 1,798,070 |
| May 11, 2026 | 16,570.00 | 16,570.00 | 14,670.00 | 14,870.00 | 14,870.00 | -10.26% | 1,975,216 |
| May 8, 2026 | 15,110.00 | 17,970.00 | 14,860.00 | 16,570.00 | 16,570.00 | 1.97% | 4,922,549 |
| May 7, 2026 | 15,920.00 | 16,250.00 | 15,200.00 | 16,250.00 | 16,250.00 | 3.04% | 931,827 |
| May 6, 2026 | 16,200.00 | 16,200.00 | 14,840.00 | 15,770.00 | 15,770.00 | - | 1,112,842 |
| May 4, 2026 | 15,030.00 | 15,850.00 | 15,030.00 | 15,770.00 | 15,770.00 | 8.76% | 1,492,279 |
| Apr 30, 2026 | 14,330.00 | 15,950.00 | 14,150.00 | 14,500.00 | 14,500.00 | 2.98% | 8,581,243 |
| Apr 29, 2026 | 12,750.00 | 15,380.00 | 12,580.00 | 14,080.00 | 14,080.00 | 10.43% | 11,793,350 |
| Apr 28, 2026 | 13,920.00 | 14,090.00 | 12,540.00 | 12,750.00 | 12,750.00 | -5.27% | 2,330,359 |
| Apr 27, 2026 | 12,040.00 | 14,650.00 | 11,930.00 | 13,460.00 | 13,460.00 | 17.35% | 11,457,120 |
| Apr 24, 2026 | 10,940.00 | 11,670.00 | 10,770.00 | 11,470.00 | 11,470.00 | 4.84% | 1,602,508 |
| Apr 23, 2026 | 11,000.00 | 12,270.00 | 10,770.00 | 10,940.00 | 10,940.00 | 3.99% | 5,569,681 |
| Apr 22, 2026 | 10,330.00 | 10,740.00 | 10,230.00 | 10,520.00 | 10,520.00 | 1.45% | 626,402 |
| Apr 21, 2026 | 10,440.00 | 10,440.00 | 10,140.00 | 10,370.00 | 10,370.00 | 0.97% | 345,137 |
| Apr 20, 2026 | 10,220.00 | 10,550.00 | 10,210.00 | 10,270.00 | 10,270.00 | 0.59% | 631,305 |
| 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% | 5,408,976 |
| Apr 14, 2026 | 9,630.00 | 9,670.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 268,510 |
| Apr 13, 2026 | 9,240.00 | 9,530.00 | 9,090.00 | 9,430.00 | 9,430.00 | 0.75% | 146,477 |
| Apr 10, 2026 | 9,360.00 | 9,520.00 | 9,250.00 | 9,360.00 | 9,360.00 | 1.96% | 188,221 |
| Apr 9, 2026 | 9,420.00 | 9,420.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.86% | 133,614 |
| Apr 8, 2026 | 9,200.00 | 9,540.00 | 9,170.00 | 9,450.00 | 9,450.00 | 7.02% | 366,146 |
| Apr 7, 2026 | 9,130.00 | 9,160.00 | 8,740.00 | 8,830.00 | 8,830.00 | -1.78% | 155,955 |
| Apr 6, 2026 | 9,090.00 | 9,190.00 | 8,910.00 | 8,990.00 | 8,990.00 | -0.11% | 107,086 |
| Apr 3, 2026 | 8,970.00 | 9,180.00 | 8,890.00 | 9,000.00 | 9,000.00 | 2.62% | 119,658 |
| Apr 2, 2026 | 9,410.00 | 9,480.00 | 8,650.00 | 8,770.00 | 8,770.00 | -6.30% | 293,439 |
| Apr 1, 2026 | 8,970.00 | 9,370.00 | 8,960.00 | 9,360.00 | 9,360.00 | 8.21% | 206,675 |
| 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% | 133,084 |
| Mar 27, 2026 | 9,310.00 | 9,400.00 | 8,940.00 | 9,310.00 | 9,310.00 | -0.96% | 199,673 |
| Mar 26, 2026 | 10,050.00 | 10,090.00 | 9,350.00 | 9,400.00 | 9,400.00 | -5.81% | 341,955 |
| Mar 25, 2026 | 9,560.00 | 10,040.00 | 9,560.00 | 9,980.00 | 9,980.00 | 4.83% | 302,786 |
| Mar 24, 2026 | 9,670.00 | 9,800.00 | 9,150.00 | 9,520.00 | 9,520.00 | 1.82% | 277,972 |
| Mar 23, 2026 | 9,890.00 | 9,900.00 | 9,350.00 | 9,350.00 | 9,350.00 | -6.87% | 356,305 |
| Mar 20, 2026 | 9,610.00 | 10,200.00 | 9,610.00 | 10,040.00 | 10,040.00 | 5.68% | 551,661 |
| Mar 19, 2026 | 9,430.00 | 9,880.00 | 9,410.00 | 9,500.00 | 9,500.00 | -1.86% | 331,631 |
| Mar 18, 2026 | 9,580.00 | 9,930.00 | 9,580.00 | 9,680.00 | 9,680.00 | 2.22% | 430,689 |