SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea
· Delayed Price · Currency is KRW 1,130.00
-28.00 (-2.42%)
Mar 9, 2026, 3:30 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,125.00 | 1,159.00 | 1,100.00 | 1,130.00 | 1,130.00 | -2.42% | 199,327 |
| Mar 6, 2026 | 1,150.00 | 1,159.00 | 1,131.00 | 1,158.00 | 1,158.00 | -0.17% | 192,380 |
| Mar 5, 2026 | 1,153.00 | 1,169.00 | 1,134.00 | 1,160.00 | 1,160.00 | 2.75% | 316,426 |
| Mar 4, 2026 | 1,179.00 | 1,179.00 | 1,104.00 | 1,129.00 | 1,129.00 | -5.13% | 465,770 |
| Mar 3, 2026 | 1,185.00 | 1,199.00 | 1,178.00 | 1,190.00 | 1,190.00 | -1.41% | 177,300 |
| Feb 27, 2026 | 1,235.00 | 1,235.00 | 1,150.00 | 1,207.00 | 1,207.00 | -2.35% | 347,409 |
| Feb 26, 2026 | 1,265.00 | 1,265.00 | 1,211.00 | 1,236.00 | 1,236.00 | -1.04% | 404,168 |
| Feb 25, 2026 | 1,229.00 | 1,261.00 | 1,217.00 | 1,249.00 | 1,249.00 | 1.88% | 471,076 |
| Feb 24, 2026 | 1,227.00 | 1,237.00 | 1,217.00 | 1,226.00 | 1,226.00 | -0.08% | 119,258 |
| Feb 23, 2026 | 1,218.00 | 1,239.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.74% | 72,549 |
| Feb 20, 2026 | 1,205.00 | 1,219.00 | 1,199.00 | 1,218.00 | 1,218.00 | 1.25% | 118,330 |
| Feb 19, 2026 | 1,195.00 | 1,204.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.67% | 139,325 |
| Feb 13, 2026 | 1,194.00 | 1,195.00 | 1,184.00 | 1,195.00 | 1,195.00 | - | 121,939 |
| Feb 12, 2026 | 1,193.00 | 1,199.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.25% | 145,017 |
| Feb 11, 2026 | 1,191.00 | 1,193.00 | 1,179.00 | 1,192.00 | 1,192.00 | 0.51% | 122,803 |
| Feb 10, 2026 | 1,186.00 | 1,192.00 | 1,174.00 | 1,186.00 | 1,186.00 | 0.94% | 320,744 |
| Feb 9, 2026 | 1,177.00 | 1,194.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.34% | 93,323 |
| Feb 6, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,179.00 | 1,179.00 | -0.34% | 145,614 |
| Feb 5, 2026 | 1,177.00 | 1,209.00 | 1,164.00 | 1,183.00 | 1,183.00 | 0.77% | 107,438 |
| Feb 4, 2026 | 1,160.00 | 1,174.00 | 1,142.00 | 1,174.00 | 1,174.00 | 1.21% | 176,187 |
| Feb 3, 2026 | 1,165.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.78% | 125,361 |
| Feb 2, 2026 | 1,168.00 | 1,168.00 | 1,141.00 | 1,151.00 | 1,151.00 | -1.46% | 109,153 |
| Jan 30, 2026 | 1,155.00 | 1,170.00 | 1,140.00 | 1,168.00 | 1,168.00 | 1.13% | 202,889 |
| Jan 29, 2026 | 1,157.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.17% | 138,214 |
| Jan 28, 2026 | 1,169.00 | 1,169.00 | 1,156.00 | 1,157.00 | 1,157.00 | -0.94% | 67,979 |
| Jan 27, 2026 | 1,167.00 | 1,170.00 | 1,157.00 | 1,168.00 | 1,168.00 | - | 101,638 |
| Jan 26, 2026 | 1,164.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,168.00 | 0.34% | 92,593 |
| Jan 23, 2026 | 1,168.00 | 1,168.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.52% | 66,309 |
| Jan 22, 2026 | 1,150.00 | 1,159.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.40% | 68,969 |
| Jan 21, 2026 | 1,136.00 | 1,145.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.61% | 198,035 |
| Jan 20, 2026 | 1,143.00 | 1,150.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.52% | 159,762 |
| Jan 19, 2026 | 1,155.00 | 1,163.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.89% | 132,409 |
| Jan 16, 2026 | 1,169.00 | 1,169.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.26% | 54,172 |
| Jan 15, 2026 | 1,166.00 | 1,169.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.17% | 278,867 |
| Jan 14, 2026 | 1,173.00 | 1,173.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.34% | 106,223 |
| Jan 13, 2026 | 1,181.00 | 1,181.00 | 1,146.00 | 1,170.00 | 1,170.00 | 0.52% | 126,578 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.51% | 45,615 |
| Jan 9, 2026 | 1,171.00 | 1,182.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.09% | 24,627 |
| Jan 8, 2026 | 1,188.00 | 1,188.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.51% | 73,505 |
| Jan 7, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,189.00 | 1,189.00 | -1.08% | 180,000 |
| Jan 6, 2026 | 1,224.00 | 1,224.00 | 1,190.00 | 1,202.00 | 1,202.00 | -1.88% | 196,497 |
| Jan 5, 2026 | 1,221.00 | 1,225.00 | 1,194.00 | 1,225.00 | 1,225.00 | 0.33% | 309,408 |
| Jan 2, 2026 | 1,240.00 | 1,240.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.53% | 70,926 |
| Dec 30, 2025 | 1,244.00 | 1,245.00 | 1,216.00 | 1,240.00 | 1,240.00 | -1.43% | 113,616 |
| Dec 29, 2025 | 1,250.00 | 1,259.00 | 1,221.00 | 1,258.00 | 1,258.00 | -0.16% | 99,193 |
| Dec 26, 2025 | 1,243.00 | 1,260.00 | 1,239.00 | 1,260.00 | 1,210.00 | 1.12% | 189,670 |
| Dec 24, 2025 | 1,241.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,196.56 | - | 95,567 |
| Dec 23, 2025 | 1,245.00 | 1,258.00 | 1,230.00 | 1,246.00 | 1,196.56 | -0.64% | 156,811 |
| Dec 22, 2025 | 1,247.00 | 1,259.00 | 1,238.00 | 1,254.00 | 1,204.24 | - | 113,125 |
| Dec 19, 2025 | 1,240.00 | 1,254.00 | 1,233.00 | 1,254.00 | 1,204.24 | 0.56% | 133,514 |
| Dec 18, 2025 | 1,247.00 | 1,259.00 | 1,235.00 | 1,247.00 | 1,197.52 | -0.72% | 111,401 |
| Dec 17, 2025 | 1,251.00 | 1,256.00 | 1,230.00 | 1,256.00 | 1,206.16 | 0.40% | 87,469 |
| Dec 16, 2025 | 1,255.00 | 1,255.00 | 1,225.00 | 1,251.00 | 1,201.36 | 0.08% | 128,841 |
| Dec 15, 2025 | 1,233.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,200.40 | 0.32% | 240,560 |
| Dec 12, 2025 | 1,215.00 | 1,278.00 | 1,215.00 | 1,246.00 | 1,196.56 | 2.55% | 626,466 |
| Dec 11, 2025 | 1,206.00 | 1,219.00 | 1,192.00 | 1,215.00 | 1,166.79 | 1.08% | 195,796 |
| Dec 10, 2025 | 1,204.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,154.30 | - | 55,193 |
| Dec 9, 2025 | 1,202.00 | 1,202.00 | 1,186.00 | 1,202.00 | 1,154.30 | - | 72,761 |
| Dec 8, 2025 | 1,209.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,154.30 | - | 236,872 |
| Dec 5, 2025 | 1,209.00 | 1,209.00 | 1,193.00 | 1,202.00 | 1,154.30 | -0.25% | 124,669 |
| Dec 4, 2025 | 1,210.00 | 1,210.00 | 1,191.00 | 1,205.00 | 1,157.18 | 0.08% | 67,469 |
| Dec 3, 2025 | 1,205.00 | 1,205.00 | 1,199.00 | 1,204.00 | 1,156.22 | - | 51,899 |
| Dec 2, 2025 | 1,188.00 | 1,209.00 | 1,188.00 | 1,204.00 | 1,156.22 | 0.33% | 21,414 |
| Dec 1, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,152.38 | - | 43,138 |
| Nov 28, 2025 | 1,223.00 | 1,223.00 | 1,188.00 | 1,200.00 | 1,152.38 | 0.08% | 74,192 |
| Nov 27, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,151.42 | -0.08% | 47,306 |
| Nov 26, 2025 | 1,202.00 | 1,205.00 | 1,194.00 | 1,200.00 | 1,152.38 | 0.33% | 28,929 |
| Nov 25, 2025 | 1,209.00 | 1,209.00 | 1,190.00 | 1,196.00 | 1,148.54 | -0.17% | 121,950 |
| Nov 24, 2025 | 1,226.00 | 1,226.00 | 1,184.00 | 1,198.00 | 1,150.46 | -0.66% | 88,716 |
| Nov 21, 2025 | 1,200.00 | 1,217.00 | 1,185.00 | 1,206.00 | 1,158.14 | 0.50% | 92,561 |
| Nov 20, 2025 | 1,187.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,152.38 | 1.10% | 116,622 |
| Nov 19, 2025 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,139.90 | -0.42% | 38,721 |
| Nov 18, 2025 | 1,200.00 | 1,204.00 | 1,172.00 | 1,192.00 | 1,144.70 | -0.67% | 123,148 |
| Nov 17, 2025 | 1,200.00 | 1,208.00 | 1,183.00 | 1,200.00 | 1,152.38 | - | 110,217 |
| Nov 14, 2025 | 1,196.00 | 1,204.00 | 1,173.00 | 1,200.00 | 1,152.38 | 0.33% | 117,544 |
| Nov 13, 2025 | 1,183.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,148.54 | 0.59% | 89,148 |
| Nov 12, 2025 | 1,194.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,141.82 | -0.67% | 81,677 |
| Nov 11, 2025 | 1,178.00 | 1,198.00 | 1,174.00 | 1,197.00 | 1,149.50 | 1.61% | 91,089 |
| Nov 10, 2025 | 1,162.00 | 1,183.00 | 1,150.00 | 1,178.00 | 1,131.25 | 1.90% | 89,133 |
| Nov 7, 2025 | 1,162.00 | 1,162.00 | 1,131.00 | 1,156.00 | 1,110.13 | -0.09% | 127,743 |
| Nov 6, 2025 | 1,150.00 | 1,160.00 | 1,132.00 | 1,157.00 | 1,111.09 | 1.05% | 113,814 |
| Nov 5, 2025 | 1,141.00 | 1,145.00 | 1,114.00 | 1,145.00 | 1,099.56 | -0.35% | 135,911 |
| Nov 4, 2025 | 1,154.00 | 1,154.00 | 1,130.00 | 1,149.00 | 1,103.40 | 0.52% | 179,003 |
| Nov 3, 2025 | 1,162.00 | 1,169.00 | 1,139.00 | 1,143.00 | 1,097.64 | -1.89% | 206,634 |
| Oct 31, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,118.77 | -0.34% | 55,258 |
| Oct 30, 2025 | 1,194.00 | 1,194.00 | 1,110.00 | 1,169.00 | 1,122.61 | -2.09% | 245,432 |
| Oct 29, 2025 | 1,202.00 | 1,202.00 | 1,190.00 | 1,194.00 | 1,146.62 | -0.25% | 163,221 |
| Oct 28, 2025 | 1,190.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,149.50 | 0.08% | 109,315 |
| Oct 27, 2025 | 1,209.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,148.54 | -0.33% | 187,759 |
| Oct 24, 2025 | 1,204.00 | 1,204.00 | 1,195.00 | 1,200.00 | 1,152.38 | 0.08% | 128,269 |
| Oct 23, 2025 | 1,209.00 | 1,209.00 | 1,196.00 | 1,199.00 | 1,151.42 | -0.33% | 122,847 |
| Oct 22, 2025 | 1,235.00 | 1,245.00 | 1,191.00 | 1,203.00 | 1,155.26 | -1.72% | 498,358 |
| Oct 21, 2025 | 1,199.00 | 1,228.00 | 1,193.00 | 1,224.00 | 1,175.43 | 2.09% | 638,633 |
| Oct 20, 2025 | 1,216.00 | 1,216.00 | 1,192.00 | 1,199.00 | 1,151.42 | -0.08% | 128,620 |
| Oct 17, 2025 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,152.38 | -1.15% | 94,986 |
| Oct 16, 2025 | 1,220.00 | 1,220.00 | 1,198.00 | 1,214.00 | 1,165.83 | -0.08% | 191,283 |
| Oct 15, 2025 | 1,200.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,166.79 | 0.50% | 71,039 |
| Oct 14, 2025 | 1,201.00 | 1,210.00 | 1,196.00 | 1,209.00 | 1,161.02 | -0.08% | 70,824 |
| Oct 13, 2025 | 1,209.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,161.98 | -0.25% | 170,906 |
| Oct 10, 2025 | 1,235.00 | 1,240.00 | 1,166.00 | 1,213.00 | 1,164.87 | -2.49% | 279,920 |