Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea · Delayed Price · Currency is KRW 16,570
+320 (1.97%)
At close: May 8, 2026
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 16,570.00 | 16,570.00 | 14,670.00 | 14,870.00 | 14,870.00 | -10.26% | 1,956,697 |
| 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% | 863,527 |
| May 6, 2026 | 16,200.00 | 16,200.00 | 14,840.00 | 15,770.00 | 15,770.00 | - | 1,073,900 |
| 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% | 8,535,664 |
| 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% | 2,312,366 |
| Apr 27, 2026 | 12,040.00 | 14,650.00 | 11,930.00 | 13,460.00 | 13,460.00 | 17.35% | 11,395,456 |
| 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% | 5,554,484 |
| Apr 22, 2026 | 10,330.00 | 10,740.00 | 10,230.00 | 10,520.00 | 10,520.00 | 1.45% | 619,857 |
| 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% | 627,145 |
| 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 |