Semyung Electric Machinery Co.,Ltd (KOSDAQ:017510)
South Korea
· Delayed Price · Currency is KRW 9,310.00
+270.00 (2.99%)
At close: Dec 5, 2025
KOSDAQ:017510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,070.00 | 9,340.00 | 9,040.00 | 9,310.00 | 9,310.00 | 2.99% | 243,576 |
| Dec 4, 2025 | 9,350.00 | 9,390.00 | 9,030.00 | 9,040.00 | 9,040.00 | -3.32% | 245,445 |
| Dec 3, 2025 | 9,180.00 | 9,450.00 | 9,110.00 | 9,350.00 | 9,350.00 | 2.41% | 268,649 |
| Dec 2, 2025 | 9,040.00 | 9,180.00 | 8,980.00 | 9,130.00 | 9,130.00 | 1.22% | 122,338 |
| Dec 1, 2025 | 9,300.00 | 9,390.00 | 9,000.00 | 9,020.00 | 9,020.00 | -3.01% | 260,153 |
| Nov 28, 2025 | 9,200.00 | 9,370.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1.20% | 236,140 |
| Nov 27, 2025 | 9,120.00 | 9,400.00 | 9,090.00 | 9,190.00 | 9,190.00 | 1.10% | 338,224 |
| Nov 26, 2025 | 8,790.00 | 9,200.00 | 8,770.00 | 9,090.00 | 9,090.00 | 3.65% | 260,799 |
| Nov 25, 2025 | 8,980.00 | 9,180.00 | 8,730.00 | 8,770.00 | 8,770.00 | -0.90% | 237,304 |
| Nov 24, 2025 | 9,200.00 | 9,290.00 | 8,800.00 | 8,850.00 | 8,850.00 | -2.85% | 403,350 |
| Nov 21, 2025 | 9,330.00 | 9,450.00 | 9,100.00 | 9,110.00 | 9,110.00 | -7.32% | 360,536 |
| Nov 20, 2025 | 9,670.00 | 9,990.00 | 9,650.00 | 9,830.00 | 9,830.00 | 3.91% | 458,531 |
| Nov 19, 2025 | 9,480.00 | 9,580.00 | 9,050.00 | 9,460.00 | 9,460.00 | -0.11% | 330,845 |
| Nov 18, 2025 | 9,980.00 | 10,220.00 | 9,440.00 | 9,470.00 | 9,470.00 | -6.24% | 526,112 |
| Nov 17, 2025 | 9,950.00 | 10,280.00 | 9,810.00 | 10,100.00 | 10,100.00 | 1.51% | 444,434 |
| Nov 14, 2025 | 10,480.00 | 10,500.00 | 9,950.00 | 9,950.00 | 9,950.00 | -6.92% | 636,599 |
| Nov 13, 2025 | 10,890.00 | 10,890.00 | 10,560.00 | 10,690.00 | 10,690.00 | -1.84% | 434,473 |
| Nov 12, 2025 | 10,930.00 | 11,050.00 | 10,640.00 | 10,890.00 | 10,890.00 | -0.18% | 392,053 |
| Nov 11, 2025 | 10,930.00 | 11,350.00 | 10,700.00 | 10,910.00 | 10,910.00 | 1.02% | 653,446 |
| Nov 10, 2025 | 11,150.00 | 11,150.00 | 10,610.00 | 10,800.00 | 10,800.00 | -2.88% | 591,132 |
| Nov 7, 2025 | 10,810.00 | 11,670.00 | 10,800.00 | 11,120.00 | 11,120.00 | -1.59% | 755,483 |
| Nov 6, 2025 | 11,690.00 | 12,160.00 | 11,170.00 | 11,300.00 | 11,300.00 | 0.27% | 1,215,500 |
| Nov 5, 2025 | 11,780.00 | 11,810.00 | 11,000.00 | 11,270.00 | 11,270.00 | -7.47% | 1,124,910 |
| Nov 4, 2025 | 12,400.00 | 12,850.00 | 11,890.00 | 12,180.00 | 12,180.00 | 1.16% | 2,214,369 |
| Nov 3, 2025 | 11,840.00 | 13,240.00 | 11,790.00 | 12,040.00 | 12,040.00 | 5.06% | 8,713,617 |
| Oct 31, 2025 | 11,450.00 | 11,950.00 | 11,040.00 | 11,460.00 | 11,460.00 | 0.61% | 1,406,515 |
| Oct 30, 2025 | 11,670.00 | 12,250.00 | 11,290.00 | 11,390.00 | 11,390.00 | -2.40% | 2,915,991 |
| Oct 29, 2025 | 11,300.00 | 11,930.00 | 11,160.00 | 11,670.00 | 11,670.00 | 5.14% | 4,576,605 |
| Oct 28, 2025 | 11,200.00 | 11,680.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.73% | 1,383,719 |
| Oct 27, 2025 | 11,430.00 | 11,610.00 | 10,960.00 | 11,020.00 | 11,020.00 | -2.13% | 1,451,724 |
| Oct 24, 2025 | 11,370.00 | 12,200.00 | 11,100.00 | 11,260.00 | 11,260.00 | - | 4,937,593 |
| Oct 23, 2025 | 9,810.00 | 11,950.00 | 9,730.00 | 11,260.00 | 11,260.00 | 13.97% | 15,282,200 |
| Oct 22, 2025 | 9,880.00 | 9,950.00 | 9,650.00 | 9,880.00 | 9,880.00 | - | 374,775 |
| Oct 21, 2025 | 10,070.00 | 10,400.00 | 9,810.00 | 9,880.00 | 9,880.00 | - | 1,184,179 |
| Oct 20, 2025 | 9,930.00 | 10,240.00 | 9,640.00 | 9,880.00 | 9,880.00 | -0.20% | 616,727 |
| Oct 17, 2025 | 10,190.00 | 10,240.00 | 9,760.00 | 9,900.00 | 9,900.00 | -0.20% | 1,088,924 |
| Oct 16, 2025 | 10,170.00 | 10,170.00 | 9,690.00 | 9,920.00 | 9,920.00 | -1.68% | 669,658 |
| Oct 15, 2025 | 9,320.00 | 10,100.00 | 9,290.00 | 10,090.00 | 10,090.00 | 8.61% | 734,145 |
| Oct 14, 2025 | 9,900.00 | 9,980.00 | 9,220.00 | 9,290.00 | 9,290.00 | -4.82% | 729,315 |
| Oct 13, 2025 | 9,590.00 | 9,900.00 | 9,520.00 | 9,760.00 | 9,760.00 | -1.11% | 501,819 |
| Oct 10, 2025 | 9,470.00 | 9,880.00 | 9,280.00 | 9,870.00 | 9,870.00 | 4.89% | 870,227 |
| Oct 2, 2025 | 9,100.00 | 9,490.00 | 9,000.00 | 9,410.00 | 9,410.00 | 4.91% | 575,080 |
| Oct 1, 2025 | 9,220.00 | 9,370.00 | 8,960.00 | 8,970.00 | 8,970.00 | -2.07% | 268,241 |
| Sep 30, 2025 | 9,090.00 | 9,800.00 | 8,860.00 | 9,160.00 | 9,160.00 | 1.55% | 796,612 |
| Sep 29, 2025 | 8,900.00 | 9,110.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.35% | 293,150 |
| Sep 26, 2025 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,900.00 | -5.62% | 678,953 |
| Sep 25, 2025 | 9,820.00 | 9,820.00 | 9,370.00 | 9,430.00 | 9,430.00 | -3.97% | 500,693 |
| Sep 24, 2025 | 10,060.00 | 10,220.00 | 9,650.00 | 9,820.00 | 9,820.00 | -2.39% | 527,517 |
| Sep 23, 2025 | 10,260.00 | 10,560.00 | 10,000.00 | 10,060.00 | 10,060.00 | -0.79% | 967,663 |
| Sep 22, 2025 | 9,790.00 | 10,480.00 | 9,790.00 | 10,140.00 | 10,140.00 | 4.21% | 1,017,047 |