Skip to main content
Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea flag South Korea · Delayed Price · Currency is KRW
263,000
-2,000 (-0.75%)
At close: Dec 5, 2025

Samsung Electro-Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025261,500.00263,500.00256,500.00263,000.00263,000.00-0.75%394,458
Dec 4, 2025259,000.00266,000.00256,500.00265,000.00265,000.001.53%549,696
Dec 3, 2025255,000.00266,000.00251,500.00261,000.00261,000.003.57%598,750
Dec 2, 2025251,500.00258,500.00248,250.00252,000.00252,000.000.80%450,595
Dec 1, 2025255,000.00259,000.00243,500.00250,000.00250,000.00-0.40%544,242
Nov 28, 2025253,000.00254,500.00247,500.00251,000.00251,000.00-1.57%529,584
Nov 27, 2025252,500.00259,250.00250,000.00255,000.00255,000.00-0.78%531,577
Nov 26, 2025250,000.00258,000.00242,000.00257,000.00257,000.006.42%893,101
Nov 25, 2025239,500.00245,000.00236,000.00241,500.00241,500.006.86%1,028,742
Nov 24, 2025223,500.00231,500.00219,000.00226,000.00226,000.003.91%916,168
Nov 21, 2025208,000.00221,500.00207,000.00217,500.00217,500.00-0.46%689,878
Nov 20, 2025224,000.00228,000.00218,500.00218,500.00218,500.001.63%783,585
Nov 19, 2025208,000.00222,500.00201,000.00215,000.00215,000.005.39%1,166,055
Nov 18, 2025210,500.00212,000.00202,500.00204,000.00204,000.00-5.34%641,226
Nov 17, 2025216,000.00217,000.00208,500.00215,500.00215,500.001.17%470,203
Nov 14, 2025213,500.00216,500.00212,000.00213,000.00213,000.00-3.84%601,975
Nov 13, 2025225,000.00226,250.00220,500.00221,500.00221,500.00-2.21%495,921
Nov 12, 2025226,500.00229,500.00223,500.00226,500.00226,500.00-0.44%285,570
Nov 11, 2025228,500.00233,500.00224,500.00227,500.00227,500.001.56%361,539
Nov 10, 2025224,500.00226,500.00218,000.00224,000.00224,000.000.67%377,980
Nov 7, 2025220,000.00231,500.00215,000.00222,500.00222,500.00-4.09%587,100
Nov 6, 2025236,500.00237,000.00227,500.00232,000.00232,000.001.09%505,655
Nov 5, 2025230,500.00232,000.00219,500.00229,500.00229,500.00-3.97%632,356
Nov 4, 2025246,000.00250,500.00236,000.00239,000.00239,000.00-1.65%557,195
Nov 3, 2025242,000.00247,000.00236,000.00243,000.00243,000.00-0.82%841,490
Oct 31, 2025226,000.00248,000.00225,000.00245,000.00245,000.008.89%908,689
Oct 30, 2025229,500.00230,000.00221,500.00225,000.00225,000.00-3.02%787,280
Oct 29, 2025238,000.00240,000.00224,000.00232,000.00232,000.00-1,072,233
Oct 28, 2025229,000.00233,500.00226,000.00232,000.00232,000.001.53%448,107
Oct 27, 2025223,500.00228,500.00220,500.00228,500.00228,500.002.93%486,164
Oct 24, 2025223,000.00223,500.00218,500.00222,000.00222,000.00-382,187
Oct 23, 2025207,500.00223,500.00206,500.00222,000.00222,000.004.72%637,592
Oct 22, 2025214,000.00216,000.00207,000.00212,000.00212,000.00-1.85%339,613
Oct 21, 2025215,000.00221,000.00214,000.00216,000.00216,000.001.65%600,165
Oct 20, 2025208,000.00214,500.00204,500.00212,500.00212,500.002.66%522,458
Oct 17, 2025200,000.00208,000.00199,000.00207,000.00207,000.002.73%572,650
Oct 16, 2025199,000.00203,000.00197,500.00201,500.00201,500.000.75%440,547
Oct 15, 2025198,900.00200,500.00195,400.00200,000.00200,000.000.91%442,942
Oct 14, 2025206,000.00208,000.00197,000.00198,200.00198,200.00-2.60%567,219
Oct 13, 2025202,000.00204,500.00198,500.00203,500.00203,500.00-3.33%473,190
Oct 10, 2025202,000.00211,000.00199,600.00210,500.00210,500.007.51%947,198
Oct 2, 2025197,800.00199,400.00195,200.00195,800.00195,800.001.29%664,365
Oct 1, 2025195,800.00196,300.00190,800.00193,300.00193,300.00-0.10%404,107
Sep 30, 2025197,100.00198,100.00193,300.00193,500.00193,500.00-2.07%312,982
Sep 29, 2025193,100.00198,700.00192,600.00197,600.00197,600.003.08%337,478
Sep 26, 2025197,700.00198,100.00188,600.00191,700.00191,700.00-4.15%850,907
Sep 25, 2025199,000.00200,500.00197,100.00200,000.00200,000.00-0.74%381,508
Sep 24, 2025201,500.00203,000.00197,000.00201,500.00201,500.00-1.23%523,315
Sep 23, 2025209,000.00209,500.00200,000.00204,000.00204,000.00-1.45%368,573
Sep 22, 2025198,300.00208,000.00197,800.00207,000.00207,000.004.70%719,169
Sep 19, 2025194,000.00197,700.00192,900.00197,700.00197,700.001.65%532,083
Sep 18, 2025192,400.00195,000.00192,000.00194,500.00194,500.001.25%359,269
Sep 17, 2025191,800.00195,900.00190,600.00192,100.00192,100.00-0.41%462,395
Sep 16, 2025189,500.00195,000.00189,500.00192,900.00192,900.002.06%556,664
Sep 15, 2025191,300.00191,700.00187,000.00189,000.00189,000.00-0.74%504,841
Sep 12, 2025190,100.00193,900.00188,300.00190,400.00190,400.001.28%675,115
Sep 11, 2025183,200.00190,000.00183,000.00188,000.00188,000.004.16%931,358
Sep 10, 2025179,000.00181,300.00178,500.00180,500.00180,500.000.11%359,528
Sep 9, 2025181,200.00182,500.00178,100.00180,300.00180,300.000.90%336,513
Sep 8, 2025176,200.00178,900.00175,800.00178,700.00178,700.000.28%334,713
Sep 5, 2025180,200.00180,500.00176,500.00178,200.00178,200.00-0.11%400,194
Sep 4, 2025175,100.00179,500.00173,700.00178,400.00178,400.002.41%696,996
Sep 3, 2025172,500.00176,500.00171,600.00174,200.00174,200.002.53%793,926
Sep 2, 2025164,400.00170,000.00163,200.00169,900.00169,900.004.75%862,789
Sep 1, 2025158,800.00166,600.00158,000.00162,200.00162,200.001.06%443,088
Aug 29, 2025162,500.00163,400.00159,600.00160,500.00160,500.00-0.86%268,324
Aug 28, 2025160,700.00164,400.00160,100.00161,900.00161,900.000.37%330,401
Aug 27, 2025161,000.00162,200.00159,300.00161,300.00161,300.001.13%315,995
Aug 26, 2025158,100.00161,500.00158,100.00159,500.00159,500.001.21%485,021
Aug 25, 2025156,300.00158,000.00155,000.00157,600.00157,600.001.87%176,204
Aug 22, 2025155,300.00156,200.00154,400.00154,700.00154,700.00-0.06%144,547
Aug 21, 2025156,800.00156,900.00153,800.00154,800.00154,800.00-1.09%277,095
Aug 20, 2025156,000.00157,600.00153,800.00156,500.00156,500.00-1.57%352,079
Aug 19, 2025158,900.00159,900.00157,100.00159,000.00159,000.000.51%209,985
Aug 18, 2025161,200.00161,200.00158,200.00158,200.00158,200.00-2.71%300,453
Aug 14, 2025162,800.00163,500.00161,300.00162,600.00162,600.00-0.18%259,530
Aug 13, 2025160,000.00163,500.00159,100.00162,900.00162,900.003.23%569,109
Aug 12, 2025158,200.00160,500.00157,800.00157,800.00157,800.00-1.25%272,659
Aug 11, 2025160,700.00162,700.00159,100.00159,800.00159,800.00-0.19%359,552
Aug 8, 2025156,400.00162,400.00154,500.00160,100.00160,100.003.09%670,902
Aug 7, 2025161,100.00163,600.00154,500.00155,300.00155,300.00-0.19%645,193
Aug 6, 2025153,600.00156,600.00153,200.00155,600.00155,600.00-0.06%453,969
Aug 5, 2025155,300.00157,400.00153,200.00155,700.00155,700.003.59%965,006
Aug 4, 2025143,500.00153,400.00142,600.00150,300.00150,300.004.88%850,292
Aug 1, 2025146,600.00150,200.00142,800.00143,300.00143,300.00-3.63%581,414
Jul 31, 2025150,300.00151,800.00147,200.00148,700.00148,700.00-2.11%628,014
Jul 30, 2025137,600.00156,700.00137,500.00151,900.00151,900.0010.55%3,094,286
Jul 29, 2025138,000.00138,100.00134,900.00137,400.00137,400.00-0.79%231,470
Jul 28, 2025135,900.00138,800.00134,600.00138,500.00138,500.002.67%272,477
Jul 25, 2025134,500.00135,500.00134,300.00134,900.00134,900.00-0.15%102,962
Jul 24, 2025135,600.00136,700.00134,900.00135,100.00135,100.00-0.59%171,950
Jul 23, 2025135,300.00137,000.00132,500.00135,900.00135,900.001.04%256,124
Jul 22, 2025137,400.00138,100.00133,800.00134,500.00134,500.00-2.04%319,850
Jul 21, 2025138,200.00140,000.00136,800.00137,300.00137,300.00-1.01%256,275
Jul 18, 2025137,800.00139,400.00137,200.00138,700.00138,700.000.65%273,011
Jul 17, 2025138,700.00138,700.00135,300.00137,800.00137,800.00-0.14%283,955
Jul 16, 2025138,700.00139,600.00137,600.00138,000.00138,000.00-1.00%216,989
Jul 15, 2025137,600.00139,500.00136,800.00139,400.00139,400.001.38%320,381
Jul 14, 2025136,700.00137,800.00136,100.00137,500.00137,500.000.29%197,188
Jul 11, 2025136,000.00138,100.00135,800.00137,100.00137,100.00-322,790