Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea
· Delayed Price · Currency is KRW 827,000
-12,000 (-1.43%)
At close: Apr 29, 2026
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 818,000.00 | 829,000.00 | 808,000.00 | 821,000.00 | - | -2.15% | 275,631 |
| Apr 28, 2026 | 811,000.00 | 845,000.00 | 802,000.00 | 839,000.00 | 839,000.00 | 5.67% | 672,656 |
| Apr 27, 2026 | 792,000.00 | 796,000.00 | 771,000.00 | 794,000.00 | 794,000.00 | 0.76% | 528,592 |
| Apr 24, 2026 | 782,000.00 | 789,000.00 | 767,000.00 | 788,000.00 | 788,000.00 | 1.81% | 531,004 |
| Apr 23, 2026 | 796,000.00 | 796,000.00 | 753,000.00 | 774,000.00 | 774,000.00 | -4.68% | 1,114,182 |
| Apr 22, 2026 | 798,000.00 | 816,000.00 | 776,000.00 | 812,000.00 | 812,000.00 | 5.18% | 971,101 |
| Apr 21, 2026 | 687,000.00 | 779,000.00 | 686,000.00 | 772,000.00 | 772,000.00 | 13.53% | 1,092,376 |
| Apr 20, 2026 | 691,000.00 | 698,000.00 | 669,000.00 | 680,000.00 | 680,000.00 | 0.15% | 605,335 |
| Apr 17, 2026 | 642,000.00 | 693,000.00 | 642,000.00 | 679,000.00 | 679,000.00 | 6.26% | 817,962 |
| Apr 16, 2026 | 622,000.00 | 643,000.00 | 619,000.00 | 639,000.00 | 639,000.00 | 4.07% | 556,308 |
| Apr 15, 2026 | 613,000.00 | 634,000.00 | 607,000.00 | 614,000.00 | 614,000.00 | 5.14% | 710,090 |
| Apr 14, 2026 | 596,000.00 | 603,000.00 | 577,000.00 | 584,000.00 | 584,000.00 | 2.82% | 525,813 |
| Apr 13, 2026 | 555,000.00 | 579,000.00 | 554,000.00 | 568,000.00 | 568,000.00 | 0.53% | 515,832 |
| Apr 10, 2026 | 530,000.00 | 583,000.00 | 530,000.00 | 565,000.00 | 565,000.00 | 9.50% | 1,086,669 |
| Apr 9, 2026 | 512,000.00 | 525,000.00 | 505,000.00 | 516,000.00 | 516,000.00 | 0.39% | 487,268 |
| Apr 8, 2026 | 490,000.00 | 523,000.00 | 488,500.00 | 514,000.00 | 514,000.00 | 12.47% | 940,032 |
| Apr 7, 2026 | 475,000.00 | 476,500.00 | 450,000.00 | 457,000.00 | 457,000.00 | -1.08% | 503,737 |
| Apr 6, 2026 | 455,500.00 | 465,500.00 | 451,000.00 | 462,000.00 | 462,000.00 | 1.32% | 366,059 |
| Apr 3, 2026 | 440,000.00 | 462,500.00 | 432,500.00 | 456,000.00 | 456,000.00 | 9.35% | 831,525 |
| Apr 2, 2026 | 444,000.00 | 450,500.00 | 410,000.00 | 417,000.00 | 417,000.00 | -6.19% | 707,701 |
| Apr 1, 2026 | 435,000.00 | 451,000.00 | 430,000.00 | 444,500.00 | 444,500.00 | 9.08% | 579,593 |
| Mar 31, 2026 | 412,500.00 | 426,000.00 | 396,500.00 | 407,500.00 | 407,500.00 | -5.01% | 774,995 |
| Mar 30, 2026 | 406,000.00 | 436,500.00 | 401,000.00 | 429,000.00 | 429,000.00 | -1.15% | 541,825 |
| Mar 27, 2026 | 436,500.00 | 438,500.00 | 418,000.00 | 434,000.00 | 434,000.00 | -5.03% | 700,052 |
| Mar 26, 2026 | 450,500.00 | 466,000.00 | 448,000.00 | 457,000.00 | 457,000.00 | 0.55% | 486,564 |
| Mar 25, 2026 | 456,000.00 | 466,500.00 | 450,000.00 | 454,500.00 | 454,500.00 | 4.00% | 465,492 |
| Mar 24, 2026 | 452,000.00 | 457,000.00 | 422,000.00 | 437,000.00 | 437,000.00 | 2.22% | 541,704 |
| Mar 23, 2026 | 440,500.00 | 444,500.00 | 425,500.00 | 427,500.00 | 427,500.00 | -7.97% | 602,142 |
| Mar 20, 2026 | 487,500.00 | 488,500.00 | 455,500.00 | 464,500.00 | 464,500.00 | -3.13% | 641,976 |
| Mar 19, 2026 | 448,000.00 | 485,500.00 | 445,000.00 | 479,500.00 | 479,500.00 | 3.34% | 923,039 |
| Mar 18, 2026 | 462,500.00 | 465,000.00 | 450,000.00 | 464,000.00 | 464,000.00 | 3.92% | 843,032 |
| Mar 17, 2026 | 428,500.00 | 453,500.00 | 422,000.00 | 446,500.00 | 446,500.00 | 8.11% | 1,032,007 |
| Mar 16, 2026 | 402,000.00 | 424,000.00 | 402,000.00 | 413,000.00 | 413,000.00 | 3.12% | 703,229 |
| Mar 13, 2026 | 385,000.00 | 405,000.00 | 384,000.00 | 400,500.00 | 400,500.00 | 0.25% | 374,842 |
| Mar 12, 2026 | 403,000.00 | 411,000.00 | 397,000.00 | 399,500.00 | 399,500.00 | -1.60% | 477,080 |
| Mar 11, 2026 | 415,000.00 | 427,500.00 | 400,500.00 | 406,000.00 | 406,000.00 | 1.00% | 603,440 |
| Mar 10, 2026 | 403,000.00 | 409,000.00 | 390,000.00 | 402,000.00 | 402,000.00 | 5.24% | 858,773 |
| Mar 9, 2026 | 373,500.00 | 387,000.00 | 360,000.00 | 382,000.00 | 382,000.00 | -5.56% | 689,302 |
| Mar 6, 2026 | 405,000.00 | 415,000.00 | 389,000.00 | 404,500.00 | 404,500.00 | 0.75% | 611,129 |
| Mar 5, 2026 | 430,000.00 | 436,000.00 | 396,500.00 | 401,500.00 | 401,500.00 | 10.76% | 1,220,242 |
| Mar 4, 2026 | 387,000.00 | 404,000.00 | 350,500.00 | 362,500.00 | 362,500.00 | -11.37% | 1,314,777 |
| Mar 3, 2026 | 430,000.00 | 443,500.00 | 408,000.00 | 409,000.00 | 409,000.00 | -8.81% | 1,221,152 |
| Feb 27, 2026 | 455,500.00 | 466,000.00 | 444,000.00 | 448,500.00 | 448,500.00 | -3.86% | 1,050,555 |
| Feb 26, 2026 | 461,000.00 | 474,000.00 | 458,500.00 | 466,500.00 | 466,500.00 | 0.32% | 836,633 |
| Feb 25, 2026 | 469,000.00 | 471,500.00 | 452,000.00 | 465,000.00 | 465,000.00 | 4.26% | 1,019,004 |
| Feb 24, 2026 | 425,500.00 | 449,000.00 | 410,000.00 | 446,000.00 | 446,000.00 | 4.57% | 1,410,621 |
| Feb 23, 2026 | 396,500.00 | 436,500.00 | 392,000.00 | 426,500.00 | 426,500.00 | 13.13% | 1,645,322 |
| Feb 20, 2026 | 357,000.00 | 386,000.00 | 354,000.00 | 377,000.00 | 377,000.00 | 5.31% | 1,178,359 |
| Feb 19, 2026 | 328,000.00 | 363,000.00 | 321,000.00 | 358,000.00 | 358,000.00 | 15.67% | 1,471,530 |
| Feb 13, 2026 | 314,000.00 | 319,500.00 | 309,000.00 | 309,500.00 | 309,500.00 | -3.13% | 368,401 |
| Feb 12, 2026 | 316,000.00 | 322,000.00 | 314,000.00 | 319,500.00 | 319,500.00 | 3.23% | 511,592 |
| Feb 11, 2026 | 311,000.00 | 312,500.00 | 301,750.00 | 309,500.00 | 309,500.00 | -1.28% | 431,314 |
| Feb 10, 2026 | 306,500.00 | 323,000.00 | 304,500.00 | 313,500.00 | 313,500.00 | 3.13% | 755,851 |
| Feb 9, 2026 | 296,000.00 | 305,500.00 | 291,000.00 | 304,000.00 | 304,000.00 | 7.04% | 685,190 |
| Feb 6, 2026 | 279,500.00 | 290,000.00 | 274,000.00 | 284,000.00 | 284,000.00 | -2.07% | 545,238 |
| Feb 5, 2026 | 298,000.00 | 300,500.00 | 285,500.00 | 290,000.00 | 290,000.00 | -4.92% | 587,435 |
| Feb 4, 2026 | 303,000.00 | 305,500.00 | 295,500.00 | 305,000.00 | 305,000.00 | -0.81% | 735,720 |
| Feb 3, 2026 | 294,000.00 | 309,500.00 | 292,000.00 | 307,500.00 | 307,500.00 | 8.66% | 1,354,501 |
| Feb 2, 2026 | 289,000.00 | 300,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 1.43% | 1,476,234 |
| Jan 30, 2026 | 277,000.00 | 288,000.00 | 272,500.00 | 279,000.00 | 279,000.00 | -0.18% | 711,161 |
| Jan 29, 2026 | 280,000.00 | 281,000.00 | 273,500.00 | 279,500.00 | 279,500.00 | -0.18% | 612,384 |
| Jan 28, 2026 | 280,000.00 | 284,000.00 | 276,000.00 | 280,000.00 | 280,000.00 | 1.08% | 678,511 |
| Jan 27, 2026 | 275,500.00 | 277,000.00 | 266,000.00 | 277,000.00 | 277,000.00 | 0.73% | 676,611 |
| Jan 26, 2026 | 274,000.00 | 276,000.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1.10% | 698,695 |
| Jan 23, 2026 | 288,500.00 | 291,500.00 | 267,500.00 | 272,000.00 | 272,000.00 | -3.89% | 1,221,617 |
| Jan 22, 2026 | 286,000.00 | 286,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 1.07% | 475,584 |
| Jan 21, 2026 | 272,500.00 | 283,500.00 | 272,000.00 | 280,000.00 | 280,000.00 | -0.71% | 581,814 |
| Jan 20, 2026 | 289,000.00 | 289,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | -3.42% | 564,579 |
| Jan 19, 2026 | 288,000.00 | 295,500.00 | 286,000.00 | 292,000.00 | 292,000.00 | 0.86% | 450,970 |
| Jan 16, 2026 | 291,500.00 | 291,500.00 | 279,500.00 | 289,500.00 | 289,500.00 | - | 609,051 |
| Jan 15, 2026 | 282,000.00 | 290,000.00 | 280,000.00 | 289,500.00 | 289,500.00 | 1.76% | 450,428 |
| Jan 14, 2026 | 289,000.00 | 292,000.00 | 280,500.00 | 284,500.00 | 284,500.00 | -1.56% | 436,628 |
| Jan 13, 2026 | 284,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 289,000.00 | 3.58% | 658,576 |
| Jan 12, 2026 | 270,500.00 | 282,000.00 | 268,000.00 | 279,000.00 | 279,000.00 | 4.89% | 768,166 |
| Jan 9, 2026 | 275,000.00 | 275,500.00 | 264,000.00 | 266,000.00 | 266,000.00 | -2.21% | 628,583 |
| Jan 8, 2026 | 265,500.00 | 289,000.00 | 263,500.00 | 272,000.00 | 272,000.00 | 1.68% | 1,301,055 |
| Jan 7, 2026 | 270,000.00 | 273,000.00 | 261,500.00 | 267,500.00 | 267,500.00 | -0.19% | 699,872 |
| Jan 6, 2026 | 267,000.00 | 268,000.00 | 257,500.00 | 268,000.00 | 268,000.00 | -0.74% | 634,424 |
| Jan 5, 2026 | 274,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 270,000.00 | - | 650,319 |
| Jan 2, 2026 | 256,500.00 | 273,000.00 | 253,000.00 | 270,000.00 | 270,000.00 | 5.88% | 714,957 |
| Dec 30, 2025 | 256,000.00 | 256,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | -0.97% | 351,562 |
| Dec 29, 2025 | 261,000.00 | 262,000.00 | 254,500.00 | 257,500.00 | 257,500.00 | -0.58% | 376,430 |
| Dec 26, 2025 | 257,500.00 | 264,500.00 | 255,000.00 | 259,000.00 | 257,200.00 | 2.17% | 615,217 |
| Dec 24, 2025 | 253,000.00 | 257,000.00 | 250,000.00 | 253,500.00 | 251,738.22 | 0.80% | 280,065 |
| Dec 23, 2025 | 256,000.00 | 256,000.00 | 250,000.00 | 251,500.00 | 249,752.12 | -1.18% | 383,556 |
| Dec 22, 2025 | 259,500.00 | 260,000.00 | 252,500.00 | 254,500.00 | 252,731.27 | 0.59% | 416,568 |
| Dec 19, 2025 | 260,000.00 | 264,000.00 | 251,000.00 | 253,000.00 | 251,241.70 | -0.39% | 490,969 |
| Dec 18, 2025 | 251,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 252,234.75 | -1.74% | 322,946 |
| Dec 17, 2025 | 258,000.00 | 260,000.00 | 249,000.00 | 258,500.00 | 256,703.47 | 1.37% | 605,403 |
| Dec 16, 2025 | 263,000.00 | 263,500.00 | 253,500.00 | 255,000.00 | 253,227.80 | -3.23% | 582,349 |
| Dec 15, 2025 | 261,000.00 | 265,500.00 | 259,000.00 | 263,500.00 | 261,668.73 | -3.13% | 454,635 |
| Dec 12, 2025 | 272,000.00 | 273,500.00 | 264,000.00 | 272,000.00 | 270,109.65 | 0.93% | 455,596 |
| Dec 11, 2025 | 272,000.00 | 282,500.00 | 269,500.00 | 269,500.00 | 267,627.03 | 0.37% | 842,236 |
| Dec 10, 2025 | 275,000.00 | 281,000.00 | 265,500.00 | 268,500.00 | 266,633.98 | -0.37% | 781,774 |
| Dec 9, 2025 | 263,500.00 | 274,000.00 | 262,500.00 | 269,500.00 | 267,627.03 | 2.86% | 572,729 |
| Dec 8, 2025 | 265,000.00 | 267,500.00 | 257,500.00 | 262,000.00 | 260,179.15 | -0.38% | 347,964 |
| Dec 5, 2025 | 261,500.00 | 263,500.00 | 256,500.00 | 263,000.00 | 261,172.20 | -0.75% | 394,859 |
| Dec 4, 2025 | 259,000.00 | 266,000.00 | 256,500.00 | 265,000.00 | 263,158.30 | 1.53% | 549,696 |
| Dec 3, 2025 | 255,000.00 | 266,000.00 | 251,500.00 | 261,000.00 | 259,186.10 | 3.57% | 598,750 |
| Dec 2, 2025 | 251,500.00 | 258,500.00 | 248,250.00 | 252,000.00 | 250,248.65 | 0.80% | 450,595 |