Skip to main content
Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea flag South Korea · Delayed Price · Currency is KRW
382,000
-22,500 (-5.56%)
At close: Mar 9, 2026

Samsung Electro-Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026405,000.00415,000.00389,000.00404,500.00404,500.000.75%611,129
Mar 5, 2026430,000.00436,000.00396,500.00401,500.00401,500.0010.76%1,220,242
Mar 4, 2026387,000.00404,000.00350,500.00362,500.00362,500.00-11.37%1,314,777
Mar 3, 2026430,000.00443,500.00408,000.00409,000.00409,000.00-8.81%1,221,152
Feb 27, 2026455,500.00466,000.00444,000.00448,500.00448,500.00-3.86%1,050,555
Feb 26, 2026461,000.00474,000.00458,500.00466,500.00466,500.000.32%836,633
Feb 25, 2026469,000.00471,500.00452,000.00465,000.00465,000.004.26%1,019,004
Feb 24, 2026425,500.00449,000.00410,000.00446,000.00446,000.004.57%1,410,621
Feb 23, 2026396,500.00436,500.00392,000.00426,500.00426,500.0013.13%1,645,322
Feb 20, 2026357,000.00386,000.00354,000.00377,000.00377,000.005.31%1,178,359
Feb 19, 2026328,000.00363,000.00321,000.00358,000.00358,000.0015.67%1,471,530
Feb 13, 2026314,000.00319,500.00309,000.00309,500.00309,500.00-3.13%368,401
Feb 12, 2026316,000.00322,000.00314,000.00319,500.00319,500.003.23%511,592
Feb 11, 2026311,000.00312,500.00301,750.00309,500.00309,500.00-1.28%431,314
Feb 10, 2026306,500.00323,000.00304,500.00313,500.00313,500.003.13%755,851
Feb 9, 2026296,000.00305,500.00291,000.00304,000.00304,000.007.04%685,190
Feb 6, 2026279,500.00290,000.00274,000.00284,000.00284,000.00-2.07%545,238
Feb 5, 2026298,000.00300,500.00285,500.00290,000.00290,000.00-4.92%587,435
Feb 4, 2026303,000.00305,500.00295,500.00305,000.00305,000.00-0.81%735,720
Feb 3, 2026294,000.00309,500.00292,000.00307,500.00307,500.008.66%1,354,501
Feb 2, 2026289,000.00300,000.00280,000.00283,000.00283,000.001.43%1,476,234
Jan 30, 2026277,000.00288,000.00272,500.00279,000.00279,000.00-0.18%711,161
Jan 29, 2026280,000.00281,000.00273,500.00279,500.00279,500.00-0.18%612,384
Jan 28, 2026280,000.00284,000.00276,000.00280,000.00280,000.001.08%678,511
Jan 27, 2026275,500.00277,000.00266,000.00277,000.00277,000.000.73%676,611
Jan 26, 2026274,000.00276,000.00268,500.00275,000.00275,000.001.10%698,695
Jan 23, 2026288,500.00291,500.00267,500.00272,000.00272,000.00-3.89%1,221,617
Jan 22, 2026286,000.00286,500.00281,000.00283,000.00283,000.001.07%475,584
Jan 21, 2026272,500.00283,500.00272,000.00280,000.00280,000.00-0.71%581,814
Jan 20, 2026289,000.00289,000.00276,000.00282,000.00282,000.00-3.42%564,579
Jan 19, 2026288,000.00295,500.00286,000.00292,000.00292,000.000.86%450,970
Jan 16, 2026291,500.00291,500.00279,500.00289,500.00289,500.00-609,051
Jan 15, 2026282,000.00290,000.00280,000.00289,500.00289,500.001.76%450,428
Jan 14, 2026289,000.00292,000.00280,500.00284,500.00284,500.00-1.56%436,628
Jan 13, 2026284,000.00290,000.00277,500.00289,000.00289,000.003.58%658,576
Jan 12, 2026270,500.00282,000.00268,000.00279,000.00279,000.004.89%768,166
Jan 9, 2026275,000.00275,500.00264,000.00266,000.00266,000.00-2.21%628,583
Jan 8, 2026265,500.00289,000.00263,500.00272,000.00272,000.001.68%1,301,055
Jan 7, 2026270,000.00273,000.00261,500.00267,500.00267,500.00-0.19%699,872
Jan 6, 2026267,000.00268,000.00257,500.00268,000.00268,000.00-0.74%634,424
Jan 5, 2026274,000.00274,500.00264,000.00270,000.00270,000.00-650,319
Jan 2, 2026256,500.00273,000.00253,000.00270,000.00270,000.005.88%714,957
Dec 30, 2025256,000.00256,500.00251,000.00255,000.00255,000.00-0.97%351,562
Dec 29, 2025261,000.00262,000.00254,500.00257,500.00257,500.00-0.58%376,430
Dec 26, 2025257,500.00264,500.00255,000.00259,000.00257,200.002.17%615,217
Dec 24, 2025253,000.00257,000.00250,000.00253,500.00251,738.220.80%280,065
Dec 23, 2025256,000.00256,000.00250,000.00251,500.00249,752.12-1.18%383,556
Dec 22, 2025259,500.00260,000.00252,500.00254,500.00252,731.270.59%416,568
Dec 19, 2025260,000.00264,000.00251,000.00253,000.00251,241.70-0.39%490,969
Dec 18, 2025251,000.00257,500.00249,000.00254,000.00252,234.75-1.74%322,946
Dec 17, 2025258,000.00260,000.00249,000.00258,500.00256,703.471.37%605,403
Dec 16, 2025263,000.00263,500.00253,500.00255,000.00253,227.80-3.23%582,349
Dec 15, 2025261,000.00265,500.00259,000.00263,500.00261,668.73-3.13%454,635
Dec 12, 2025272,000.00273,500.00264,000.00272,000.00270,109.650.93%455,596
Dec 11, 2025272,000.00282,500.00269,500.00269,500.00267,627.030.37%842,236
Dec 10, 2025275,000.00281,000.00265,500.00268,500.00266,633.98-0.37%781,774
Dec 9, 2025263,500.00274,000.00262,500.00269,500.00267,627.032.86%572,729
Dec 8, 2025265,000.00267,500.00257,500.00262,000.00260,179.15-0.38%347,964
Dec 5, 2025261,500.00263,500.00256,500.00263,000.00261,172.20-0.75%394,859
Dec 4, 2025259,000.00266,000.00256,500.00265,000.00263,158.301.53%549,696
Dec 3, 2025255,000.00266,000.00251,500.00261,000.00259,186.103.57%598,750
Dec 2, 2025251,500.00258,500.00248,250.00252,000.00250,248.650.80%450,595
Dec 1, 2025255,000.00259,000.00243,500.00250,000.00248,262.55-0.40%544,242
Nov 28, 2025253,000.00254,500.00247,500.00251,000.00249,255.60-1.57%529,584
Nov 27, 2025252,500.00259,250.00250,000.00255,000.00253,227.80-0.78%531,577
Nov 26, 2025250,000.00258,000.00242,000.00257,000.00255,213.906.42%893,102
Nov 25, 2025239,500.00245,000.00236,000.00241,500.00239,821.626.86%1,028,743
Nov 24, 2025223,500.00231,500.00219,000.00226,000.00224,429.343.91%917,018
Nov 21, 2025208,000.00221,500.00207,000.00217,500.00215,988.42-0.46%689,878
Nov 20, 2025224,000.00228,000.00218,500.00218,500.00216,981.471.63%783,585
Nov 19, 2025208,000.00222,500.00201,000.00215,000.00213,505.795.39%1,166,055
Nov 18, 2025210,500.00212,000.00202,500.00204,000.00202,582.24-5.34%641,226
Nov 17, 2025216,000.00217,000.00208,500.00215,500.00214,002.321.17%470,203
Nov 14, 2025213,500.00216,500.00212,000.00213,000.00211,519.69-3.84%601,975
Nov 13, 2025225,000.00226,250.00220,500.00221,500.00219,960.62-2.21%495,921
Nov 12, 2025226,500.00229,500.00223,500.00226,500.00224,925.87-0.44%285,570
Nov 11, 2025228,500.00233,500.00224,500.00227,500.00225,918.921.56%361,539
Nov 10, 2025224,500.00226,500.00218,000.00224,000.00222,443.240.67%377,980
Nov 7, 2025220,000.00231,500.00215,000.00222,500.00220,953.67-4.09%587,100
Nov 6, 2025236,500.00237,000.00227,500.00232,000.00230,387.641.09%505,655
Nov 5, 2025230,500.00232,000.00219,500.00229,500.00227,905.02-3.97%632,356
Nov 4, 2025246,000.00250,500.00236,000.00239,000.00237,339.00-1.65%557,195
Nov 3, 2025242,000.00247,000.00236,000.00243,000.00241,311.20-0.82%841,490
Oct 31, 2025226,000.00248,000.00225,000.00245,000.00243,297.308.89%908,689
Oct 30, 2025229,500.00230,000.00221,500.00225,000.00223,436.29-3.02%787,280
Oct 29, 2025238,000.00240,000.00224,000.00232,000.00230,387.64-1,072,233
Oct 28, 2025229,000.00233,500.00226,000.00232,000.00230,387.641.53%448,107
Oct 27, 2025223,500.00228,500.00220,500.00228,500.00226,911.972.93%486,164
Oct 24, 2025223,000.00223,500.00218,500.00222,000.00220,457.14-382,187
Oct 23, 2025207,500.00223,500.00206,500.00222,000.00220,457.144.72%637,592
Oct 22, 2025214,000.00216,000.00207,000.00212,000.00210,526.64-1.85%339,613
Oct 21, 2025215,000.00221,000.00214,000.00216,000.00214,498.841.65%600,165
Oct 20, 2025208,000.00214,500.00204,500.00212,500.00211,023.172.66%522,458
Oct 17, 2025200,000.00208,000.00199,000.00207,000.00205,561.392.73%572,650
Oct 16, 2025199,000.00203,000.00197,500.00201,500.00200,099.610.75%440,547
Oct 15, 2025198,900.00200,500.00195,400.00200,000.00198,610.040.91%442,942
Oct 14, 2025206,000.00208,000.00197,000.00198,200.00196,822.55-2.60%567,219
Oct 13, 2025202,000.00204,500.00198,500.00203,500.00202,085.71-3.33%473,190
Oct 10, 2025202,000.00211,000.00199,600.00210,500.00209,037.077.51%947,198
Oct 2, 2025197,800.00199,400.00195,200.00195,800.00194,439.231.29%664,365