SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea
· Delayed Price · Currency is KRW 1,202.00
-3.00 (-0.25%)
At close: Dec 5, 2025
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,209.00 | 1,209.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.25% | 123,668 |
| Dec 4, 2025 | 1,210.00 | 1,210.00 | 1,191.00 | 1,205.00 | 1,205.00 | 0.08% | 67,469 |
| Dec 3, 2025 | 1,205.00 | 1,205.00 | 1,199.00 | 1,204.00 | 1,204.00 | - | 51,899 |
| Dec 2, 2025 | 1,188.00 | 1,209.00 | 1,188.00 | 1,204.00 | 1,204.00 | 0.33% | 21,414 |
| Dec 1, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 43,138 |
| Nov 28, 2025 | 1,223.00 | 1,223.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.08% | 74,192 |
| Nov 27, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 47,296 |
| Nov 26, 2025 | 1,202.00 | 1,205.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.33% | 28,929 |
| Nov 25, 2025 | 1,209.00 | 1,209.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.17% | 121,950 |
| Nov 24, 2025 | 1,226.00 | 1,226.00 | 1,184.00 | 1,198.00 | 1,198.00 | -0.66% | 88,715 |
| Nov 21, 2025 | 1,200.00 | 1,217.00 | 1,185.00 | 1,206.00 | 1,206.00 | 0.50% | 92,558 |
| Nov 20, 2025 | 1,187.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.10% | 116,622 |
| Nov 19, 2025 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.42% | 38,721 |
| Nov 18, 2025 | 1,200.00 | 1,204.00 | 1,172.00 | 1,192.00 | 1,192.00 | -0.67% | 123,148 |
| Nov 17, 2025 | 1,200.00 | 1,208.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 110,217 |
| Nov 14, 2025 | 1,196.00 | 1,204.00 | 1,173.00 | 1,200.00 | 1,200.00 | 0.33% | 117,544 |
| Nov 13, 2025 | 1,183.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,196.00 | 0.59% | 89,148 |
| Nov 12, 2025 | 1,194.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.67% | 81,677 |
| Nov 11, 2025 | 1,178.00 | 1,198.00 | 1,174.00 | 1,197.00 | 1,197.00 | 1.61% | 91,089 |
| Nov 10, 2025 | 1,162.00 | 1,183.00 | 1,150.00 | 1,178.00 | 1,178.00 | 1.90% | 89,133 |
| Nov 7, 2025 | 1,162.00 | 1,162.00 | 1,131.00 | 1,156.00 | 1,156.00 | -0.09% | 127,743 |
| Nov 6, 2025 | 1,150.00 | 1,160.00 | 1,132.00 | 1,157.00 | 1,157.00 | 1.05% | 113,814 |
| Nov 5, 2025 | 1,141.00 | 1,145.00 | 1,114.00 | 1,145.00 | 1,145.00 | -0.35% | 135,911 |
| Nov 4, 2025 | 1,154.00 | 1,154.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.52% | 179,003 |
| Nov 3, 2025 | 1,162.00 | 1,169.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.89% | 206,634 |
| Oct 31, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.34% | 55,258 |
| Oct 30, 2025 | 1,194.00 | 1,194.00 | 1,110.00 | 1,169.00 | 1,169.00 | -2.09% | 245,432 |
| Oct 29, 2025 | 1,202.00 | 1,202.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 163,221 |
| Oct 28, 2025 | 1,190.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.08% | 109,315 |
| Oct 27, 2025 | 1,209.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 187,759 |
| Oct 24, 2025 | 1,204.00 | 1,204.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.08% | 128,269 |
| Oct 23, 2025 | 1,209.00 | 1,209.00 | 1,196.00 | 1,199.00 | 1,199.00 | -0.33% | 122,847 |
| Oct 22, 2025 | 1,235.00 | 1,245.00 | 1,191.00 | 1,203.00 | 1,203.00 | -1.72% | 498,358 |
| Oct 21, 2025 | 1,199.00 | 1,228.00 | 1,193.00 | 1,224.00 | 1,224.00 | 2.09% | 638,633 |
| Oct 20, 2025 | 1,216.00 | 1,216.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 128,620 |
| Oct 17, 2025 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.15% | 94,986 |
| Oct 16, 2025 | 1,220.00 | 1,220.00 | 1,198.00 | 1,214.00 | 1,214.00 | -0.08% | 191,283 |
| Oct 15, 2025 | 1,200.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.50% | 71,039 |
| Oct 14, 2025 | 1,201.00 | 1,210.00 | 1,196.00 | 1,209.00 | 1,209.00 | -0.08% | 70,824 |
| Oct 13, 2025 | 1,209.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | -0.25% | 170,906 |
| Oct 10, 2025 | 1,235.00 | 1,240.00 | 1,166.00 | 1,213.00 | 1,213.00 | -2.49% | 279,920 |
| Oct 2, 2025 | 1,257.00 | 1,257.00 | 1,240.00 | 1,244.00 | 1,244.00 | -1.03% | 175,129 |
| Oct 1, 2025 | 1,270.00 | 1,270.00 | 1,237.00 | 1,257.00 | 1,257.00 | -0.32% | 181,312 |
| Sep 30, 2025 | 1,269.00 | 1,269.00 | 1,248.00 | 1,261.00 | 1,261.00 | -0.24% | 63,345 |
| Sep 29, 2025 | 1,261.00 | 1,265.00 | 1,247.00 | 1,264.00 | 1,264.00 | 0.40% | 43,941 |
| Sep 26, 2025 | 1,269.00 | 1,269.00 | 1,249.00 | 1,259.00 | 1,259.00 | -0.79% | 62,674 |
| Sep 25, 2025 | 1,272.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.86% | 94,883 |
| Sep 24, 2025 | 1,273.00 | 1,282.00 | 1,251.00 | 1,280.00 | 1,280.00 | 0.71% | 94,761 |
| Sep 23, 2025 | 1,299.00 | 1,299.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.40% | 116,131 |
| Sep 22, 2025 | 1,295.00 | 1,295.00 | 1,279.00 | 1,289.00 | 1,289.00 | -0.46% | 43,261 |
| Sep 19, 2025 | 1,300.00 | 1,300.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.38% | 54,429 |
| Sep 18, 2025 | 1,298.00 | 1,309.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 140,529 |
| Sep 17, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.91% | 46,404 |
| Sep 16, 2025 | 1,319.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,312.00 | -0.53% | 102,914 |
| Sep 15, 2025 | 1,286.00 | 1,320.00 | 1,278.00 | 1,319.00 | 1,319.00 | 1.77% | 69,086 |
| Sep 12, 2025 | 1,287.00 | 1,299.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.70% | 66,367 |
| Sep 11, 2025 | 1,271.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.70% | 58,770 |
| Sep 10, 2025 | 1,265.00 | 1,285.00 | 1,250.00 | 1,278.00 | 1,278.00 | 1.75% | 128,410 |
| Sep 9, 2025 | 1,260.00 | 1,274.00 | 1,222.00 | 1,256.00 | 1,256.00 | -0.32% | 77,688 |
| Sep 8, 2025 | 1,270.00 | 1,277.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.47% | 84,486 |
| Sep 5, 2025 | 1,269.00 | 1,277.00 | 1,255.00 | 1,266.00 | 1,266.00 | 0.08% | 68,629 |
| Sep 4, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.24% | 63,970 |
| Sep 3, 2025 | 1,270.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,268.00 | -0.16% | 98,746 |
| Sep 2, 2025 | 1,275.00 | 1,282.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 116,724 |
| Sep 1, 2025 | 1,269.00 | 1,278.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.19% | 72,254 |
| Aug 29, 2025 | 1,265.00 | 1,286.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.18% | 73,340 |
| Aug 28, 2025 | 1,351.00 | 1,351.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.01% | 534,336 |
| Aug 27, 2025 | 1,266.00 | 1,288.00 | 1,243.00 | 1,288.00 | 1,288.00 | 2.06% | 268,791 |
| Aug 26, 2025 | 1,265.00 | 1,265.00 | 1,240.00 | 1,262.00 | 1,262.00 | -0.08% | 101,975 |
| Aug 25, 2025 | 1,273.00 | 1,273.00 | 1,240.00 | 1,263.00 | 1,263.00 | 0.24% | 52,738 |
| Aug 22, 2025 | 1,274.00 | 1,274.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.40% | 65,267 |
| Aug 21, 2025 | 1,245.00 | 1,269.00 | 1,233.00 | 1,255.00 | 1,255.00 | 0.80% | 66,126 |
| Aug 20, 2025 | 1,273.00 | 1,273.00 | 1,221.00 | 1,245.00 | 1,245.00 | -0.48% | 159,082 |
| Aug 19, 2025 | 1,280.00 | 1,291.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.11% | 63,097 |
| Aug 18, 2025 | 1,296.00 | 1,302.00 | 1,254.00 | 1,265.00 | 1,265.00 | -2.01% | 142,566 |
| Aug 14, 2025 | 1,290.00 | 1,306.00 | 1,274.00 | 1,291.00 | 1,291.00 | 0.08% | 182,634 |
| Aug 13, 2025 | 1,296.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.46% | 122,208 |
| Aug 12, 2025 | 1,296.00 | 1,305.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.08% | 87,489 |
| Aug 11, 2025 | 1,296.00 | 1,299.00 | 1,281.00 | 1,297.00 | 1,297.00 | 0.54% | 79,510 |
| Aug 8, 2025 | 1,288.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.55% | 68,691 |
| Aug 7, 2025 | 1,280.00 | 1,289.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.16% | 87,759 |
| Aug 6, 2025 | 1,289.00 | 1,289.00 | 1,271.00 | 1,281.00 | 1,281.00 | -0.39% | 66,249 |
| Aug 5, 2025 | 1,276.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,286.00 | 1.66% | 52,686 |
| Aug 4, 2025 | 1,260.00 | 1,269.00 | 1,236.00 | 1,265.00 | 1,265.00 | 1.52% | 70,695 |
| Aug 1, 2025 | 1,284.00 | 1,284.00 | 1,234.00 | 1,246.00 | 1,246.00 | -1.81% | 88,555 |
| Jul 31, 2025 | 1,264.00 | 1,280.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.48% | 74,230 |
| Jul 30, 2025 | 1,265.00 | 1,284.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.32% | 153,597 |
| Jul 29, 2025 | 1,260.00 | 1,277.00 | 1,238.00 | 1,267.00 | 1,267.00 | 0.56% | 65,318 |
| Jul 28, 2025 | 1,290.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 175,901 |
| Jul 25, 2025 | 1,279.00 | 1,290.00 | 1,266.00 | 1,290.00 | 1,290.00 | 0.86% | 197,619 |
| Jul 24, 2025 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.00 | 1,279.00 | -1.39% | 121,511 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.15% | 112,997 |
| Jul 22, 2025 | 1,340.00 | 1,340.00 | 1,291.00 | 1,299.00 | 1,299.00 | -2.04% | 169,963 |
| Jul 21, 2025 | 1,320.00 | 1,360.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.30% | 239,829 |
| Jul 18, 2025 | 1,347.00 | 1,348.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.93% | 124,723 |
| Jul 17, 2025 | 1,379.00 | 1,385.00 | 1,340.00 | 1,348.00 | 1,348.00 | -1.96% | 135,745 |
| Jul 16, 2025 | 1,380.00 | 1,384.00 | 1,362.00 | 1,375.00 | 1,375.00 | -0.87% | 104,101 |
| Jul 15, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,387.00 | 1,387.00 | -1.63% | 84,074 |
| Jul 14, 2025 | 1,397.00 | 1,422.00 | 1,392.00 | 1,410.00 | 1,410.00 | 1.08% | 205,046 |
| Jul 11, 2025 | 1,369.00 | 1,395.00 | 1,369.00 | 1,395.00 | 1,395.00 | 0.94% | 114,682 |