UK markets closed

Semyung Electric Machinery Co.,Ltd (017510.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,645.00+5.00 (+0.11%)
At close: 03:30PM KST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244,655.004,690.004,560.004,645.004,645.00349,757
31 May 20244,680.004,750.004,595.004,640.004,640.00607,762
30 May 20244,775.004,825.004,620.004,680.004,680.00645,189
29 May 20245,160.005,230.004,755.004,840.004,840.001,102,835
28 May 20245,190.005,270.004,960.005,050.005,050.001,034,479
27 May 20245,270.005,390.005,010.005,160.005,160.001,365,465
24 May 20245,150.005,520.004,975.005,220.005,220.003,368,261
23 May 20245,300.005,330.005,020.005,200.005,200.001,085,983
22 May 20245,600.005,720.005,300.005,400.005,400.001,157,470
21 May 20246,020.006,070.005,490.005,540.005,540.001,342,212
20 May 20245,860.006,010.005,670.005,900.005,900.001,562,388
17 May 20245,940.005,970.005,620.005,810.005,810.001,459,582
16 May 20246,220.006,470.006,010.006,170.006,170.002,280,244
14 May 20246,710.006,720.006,100.006,150.006,150.002,039,694
13 May 20246,850.007,700.006,290.006,600.006,600.009,976,589
10 May 20246,780.007,290.006,670.006,890.006,890.006,903,730
09 May 20247,090.007,250.006,710.006,780.006,780.004,961,505
08 May 20246,740.007,220.006,430.006,910.006,910.0019,362,800
07 May 20244,600.005,880.004,580.005,880.005,880.008,063,804
03 May 20244,695.004,695.004,475.004,525.004,525.001,032,182
02 May 20244,555.004,975.004,455.004,675.004,675.005,510,566
30 Apr 20244,600.004,865.004,485.004,510.004,510.003,765,908
29 Apr 20244,250.005,070.004,210.004,605.004,605.0014,802,090
26 Apr 20243,845.004,835.003,845.004,340.004,340.0021,792,770
25 Apr 20243,980.004,020.003,805.003,805.003,805.001,038,676
24 Apr 20243,900.004,200.003,850.004,125.004,125.004,202,362
23 Apr 20244,015.004,060.003,790.004,000.004,000.00846,042
22 Apr 20243,930.003,980.003,875.003,950.003,950.00580,437
19 Apr 20244,000.004,000.003,740.003,860.003,860.001,305,052
18 Apr 20243,480.004,410.003,480.004,125.004,125.0016,828,770
17 Apr 20243,510.003,650.003,440.003,440.003,440.00838,746
16 Apr 20243,825.003,830.003,420.003,525.003,525.001,023,247
15 Apr 20243,800.003,980.003,720.003,825.003,825.002,418,982
12 Apr 20243,535.004,280.003,480.003,715.003,715.0015,463,880
11 Apr 20243,650.003,690.003,385.003,535.003,535.001,034,826
09 Apr 20243,815.004,070.003,580.003,600.003,600.002,944,392
08 Apr 20243,615.004,335.003,380.003,895.003,895.0019,264,580
05 Apr 20242,980.003,870.002,975.003,710.003,710.0012,438,830
04 Apr 20242,930.003,000.002,920.002,990.002,990.0057,300
03 Apr 20242,970.002,985.002,905.002,905.002,905.0023,796
02 Apr 20243,000.003,010.002,955.002,970.002,970.0046,475
01 Apr 20242,945.003,025.002,905.002,980.002,980.0053,022
29 Mar 20243,025.003,035.002,950.002,955.002,955.0075,412
28 Mar 20243,145.003,150.003,000.003,000.003,000.00150,414
27 Mar 20242,985.003,120.002,935.003,115.003,115.00165,042
26 Mar 20243,050.003,140.002,955.002,985.002,985.00197,346
25 Mar 20242,905.003,040.002,905.003,040.003,040.00172,338
22 Mar 20242,925.002,935.002,895.002,925.002,925.0019,606
21 Mar 20242,880.002,930.002,880.002,920.002,920.0026,830
20 Mar 20242,900.002,965.002,840.002,880.002,880.0065,656
19 Mar 20242,870.002,895.002,835.002,880.002,880.0030,726
18 Mar 20242,800.002,875.002,795.002,870.002,870.0065,379
15 Mar 20242,810.002,820.002,765.002,795.002,795.0026,776
14 Mar 20242,830.002,845.002,765.002,800.002,800.0033,295
13 Mar 20242,805.002,835.002,750.002,825.002,825.0035,805
12 Mar 20242,845.002,845.002,785.002,805.002,805.0013,796
11 Mar 20242,850.002,855.002,805.002,825.002,825.0023,841
08 Mar 20242,770.002,850.002,735.002,850.002,850.0028,200
07 Mar 20242,825.002,830.002,765.002,765.002,765.0014,320
06 Mar 20242,760.002,820.002,750.002,820.002,820.0029,794
05 Mar 20242,835.002,985.002,755.002,760.002,760.00197,081
04 Mar 20242,765.002,850.002,750.002,815.002,815.0056,894
29 Feb 20242,760.002,770.002,745.002,765.002,765.005,981
28 Feb 20242,720.002,760.002,720.002,760.002,760.0012,428
27 Feb 20242,765.002,770.002,720.002,720.002,720.0018,850
26 Feb 20242,795.002,805.002,765.002,775.002,775.0016,154
23 Feb 20242,795.002,800.002,770.002,790.002,790.006,498
22 Feb 20242,815.002,830.002,790.002,790.002,790.0018,123
21 Feb 20242,810.002,835.002,785.002,825.002,825.0014,542
20 Feb 20242,810.002,820.002,800.002,810.002,810.007,923
19 Feb 20242,750.002,815.002,750.002,810.002,810.0018,176
16 Feb 20242,770.002,775.002,755.002,765.002,765.007,044
15 Feb 20242,770.002,780.002,760.002,760.002,760.0012,755
14 Feb 20242,770.002,800.002,765.002,765.002,765.008,225
13 Feb 20242,735.002,810.002,700.002,775.002,775.0015,322
08 Feb 20242,750.002,755.002,730.002,740.002,740.008,229
07 Feb 20242,745.002,755.002,725.002,735.002,735.009,489
06 Feb 20242,780.002,785.002,725.002,745.002,745.0013,690
05 Feb 20242,800.002,800.002,755.002,780.002,780.009,199
02 Feb 20242,770.002,805.002,730.002,770.002,770.0015,976
01 Feb 20242,755.002,770.002,720.002,770.002,770.0011,170
31 Jan 20242,765.002,790.002,760.002,775.002,775.0012,538
30 Jan 20242,760.002,790.002,760.002,765.002,765.0017,821
29 Jan 20242,750.002,780.002,750.002,775.002,775.0011,145
26 Jan 20242,715.002,760.002,685.002,750.002,750.0015,040
25 Jan 20242,690.002,725.002,685.002,725.002,725.0013,666
24 Jan 20242,710.002,735.002,685.002,690.002,690.0022,782
23 Jan 20242,745.002,755.002,690.002,735.002,735.0023,767
22 Jan 20242,760.002,760.002,715.002,735.002,735.0030,377
19 Jan 20242,750.002,770.002,750.002,755.002,755.0012,358
18 Jan 20242,715.002,750.002,710.002,750.002,750.006,698
17 Jan 20242,780.002,800.002,730.002,730.002,730.0018,557
16 Jan 20242,795.002,805.002,770.002,780.002,780.0033,662
15 Jan 20242,805.002,820.002,790.002,795.002,795.0017,826
12 Jan 20242,800.002,840.002,800.002,820.002,820.008,422
11 Jan 20242,800.002,840.002,800.002,825.002,825.0016,293
10 Jan 20242,810.002,815.002,785.002,800.002,800.0015,867
09 Jan 20242,810.002,830.002,785.002,810.002,810.0025,196
08 Jan 20242,840.002,845.002,800.002,810.002,810.0015,299
05 Jan 20242,860.002,860.002,830.002,840.002,840.0016,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...