Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea
· Delayed Price · Currency is KRW 151,100
-11,800 (-7.24%)
Mar 9, 2026, 3:30 PM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154,800.00 | 154,800.00 | 145,600.00 | 151,100.00 | 151,100.00 | -7.24% | 39,494 |
| Mar 6, 2026 | 160,900.00 | 165,000.00 | 154,800.00 | 162,900.00 | 162,900.00 | 1.24% | 34,105 |
| Mar 5, 2026 | 164,900.00 | 169,600.00 | 158,800.00 | 160,900.00 | 160,900.00 | 11.74% | 65,102 |
| Mar 4, 2026 | 156,500.00 | 163,900.00 | 136,400.00 | 144,000.00 | 144,000.00 | -14.94% | 110,141 |
| Mar 3, 2026 | 185,000.00 | 185,100.00 | 169,200.00 | 169,300.00 | 169,300.00 | -10.19% | 65,684 |
| Feb 27, 2026 | 185,800.00 | 190,100.00 | 182,800.00 | 188,500.00 | 188,500.00 | -1.41% | 48,698 |
| Feb 26, 2026 | 184,500.00 | 194,400.00 | 184,500.00 | 191,200.00 | 191,200.00 | 4.03% | 53,701 |
| Feb 25, 2026 | 190,100.00 | 191,000.00 | 180,300.00 | 183,800.00 | 183,800.00 | 2.51% | 64,148 |
| Feb 24, 2026 | 175,500.00 | 180,000.00 | 170,000.00 | 179,300.00 | 179,300.00 | 2.17% | 59,754 |
| Feb 23, 2026 | 159,000.00 | 178,800.00 | 158,400.00 | 175,500.00 | 175,500.00 | 15.46% | 107,926 |
| Feb 20, 2026 | 148,800.00 | 154,900.00 | 146,100.00 | 152,000.00 | 152,000.00 | 2.15% | 51,266 |
| Feb 19, 2026 | 135,000.00 | 149,000.00 | 134,100.00 | 148,800.00 | 148,800.00 | 14.73% | 92,317 |
| Feb 13, 2026 | 127,000.00 | 132,500.00 | 125,500.00 | 129,700.00 | 129,700.00 | 1.57% | 35,598 |
| Feb 12, 2026 | 125,600.00 | 128,400.00 | 125,600.00 | 127,700.00 | 127,700.00 | 2.32% | 25,269 |
| Feb 11, 2026 | 124,800.00 | 125,900.00 | 122,600.00 | 124,800.00 | 124,800.00 | -0.24% | 20,956 |
| Feb 10, 2026 | 123,900.00 | 128,800.00 | 123,900.00 | 125,100.00 | 125,100.00 | 1.13% | 24,656 |
| Feb 9, 2026 | 121,200.00 | 124,600.00 | 118,800.00 | 123,700.00 | 123,700.00 | 6.45% | 37,435 |
| Feb 6, 2026 | 118,900.00 | 119,200.00 | 113,100.00 | 116,200.00 | 116,200.00 | -2.92% | 47,109 |
| Feb 5, 2026 | 125,200.00 | 125,900.00 | 118,500.00 | 119,700.00 | 119,700.00 | -5.97% | 43,782 |
| Feb 4, 2026 | 129,400.00 | 129,400.00 | 124,400.00 | 127,300.00 | 127,300.00 | -2.00% | 39,541 |
| Feb 3, 2026 | 125,000.00 | 130,000.00 | 124,000.00 | 129,900.00 | 129,900.00 | 7.89% | 73,970 |
| Feb 2, 2026 | 122,500.00 | 128,300.00 | 119,600.00 | 120,400.00 | 120,400.00 | -0.17% | 60,692 |
| Jan 30, 2026 | 121,500.00 | 123,700.00 | 118,900.00 | 120,600.00 | 120,600.00 | -0.74% | 25,256 |
| Jan 29, 2026 | 121,000.00 | 123,000.00 | 117,700.00 | 121,500.00 | 121,500.00 | 0.41% | 43,413 |
| Jan 28, 2026 | 121,600.00 | 123,000.00 | 119,900.00 | 121,000.00 | 121,000.00 | 0.08% | 32,897 |
| Jan 27, 2026 | 122,000.00 | 122,000.00 | 118,000.00 | 120,900.00 | 120,900.00 | -0.08% | 24,938 |
| Jan 26, 2026 | 123,900.00 | 123,900.00 | 120,000.00 | 121,000.00 | 121,000.00 | -1.22% | 28,230 |
| Jan 23, 2026 | 127,000.00 | 128,000.00 | 121,800.00 | 122,500.00 | 122,500.00 | -2.23% | 40,494 |
| Jan 22, 2026 | 125,500.00 | 128,100.00 | 124,300.00 | 125,300.00 | 125,300.00 | 0.64% | 34,622 |
| Jan 21, 2026 | 120,000.00 | 125,500.00 | 120,000.00 | 124,500.00 | 124,500.00 | 0.24% | 22,414 |
| Jan 20, 2026 | 128,500.00 | 128,500.00 | 122,000.00 | 124,200.00 | 124,200.00 | -3.35% | 34,536 |
| Jan 19, 2026 | 128,300.00 | 130,500.00 | 127,100.00 | 128,500.00 | 128,500.00 | -0.31% | 31,548 |
| Jan 16, 2026 | 129,500.00 | 130,800.00 | 125,900.00 | 128,900.00 | 128,900.00 | 0.94% | 32,823 |
| Jan 15, 2026 | 125,400.00 | 127,700.00 | 123,800.00 | 127,700.00 | 127,700.00 | 1.51% | 18,795 |
| Jan 14, 2026 | 127,000.00 | 127,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | -0.94% | 16,848 |
| Jan 13, 2026 | 126,000.00 | 127,500.00 | 123,500.00 | 127,000.00 | 127,000.00 | 1.93% | 25,152 |
| Jan 12, 2026 | 122,200.00 | 126,500.00 | 121,900.00 | 124,600.00 | 124,600.00 | 3.06% | 30,217 |
| Jan 9, 2026 | 123,200.00 | 123,200.00 | 119,400.00 | 120,900.00 | 120,900.00 | -1.23% | 14,785 |
| Jan 8, 2026 | 121,400.00 | 128,500.00 | 120,500.00 | 122,400.00 | 122,400.00 | 0.58% | 38,394 |
| Jan 7, 2026 | 124,000.00 | 126,000.00 | 119,000.00 | 121,700.00 | 121,700.00 | -0.57% | 20,366 |
| Jan 6, 2026 | 123,700.00 | 123,700.00 | 118,700.00 | 122,400.00 | 122,400.00 | -1.13% | 13,898 |
| Jan 5, 2026 | 123,000.00 | 126,000.00 | 119,500.00 | 123,800.00 | 123,800.00 | 1.14% | 25,661 |
| Jan 2, 2026 | 116,200.00 | 122,900.00 | 114,000.00 | 122,400.00 | 122,400.00 | 5.52% | 23,310 |
| Dec 30, 2025 | 117,200.00 | 117,200.00 | 114,000.00 | 116,000.00 | 116,000.00 | -1.02% | 12,299 |
| Dec 29, 2025 | 121,000.00 | 121,000.00 | 116,800.00 | 117,200.00 | 117,200.00 | -2.33% | 18,173 |
| Dec 26, 2025 | 118,100.00 | 121,400.00 | 118,000.00 | 120,000.00 | 117,600.00 | 1.87% | 30,341 |
| Dec 24, 2025 | 117,500.00 | 119,000.00 | 116,400.00 | 117,800.00 | 115,444.00 | 0.26% | 9,683 |
| Dec 23, 2025 | 118,300.00 | 118,900.00 | 116,500.00 | 117,500.00 | 115,150.00 | -0.68% | 17,405 |
| Dec 22, 2025 | 121,000.00 | 121,400.00 | 116,100.00 | 118,300.00 | 115,934.00 | -0.84% | 22,557 |
| Dec 19, 2025 | 121,100.00 | 122,000.00 | 118,000.00 | 119,300.00 | 116,914.00 | -0.42% | 15,712 |
| Dec 18, 2025 | 120,000.00 | 120,600.00 | 118,100.00 | 119,800.00 | 117,404.00 | -2.52% | 20,593 |
| Dec 17, 2025 | 122,700.00 | 123,400.00 | 120,000.00 | 122,900.00 | 120,442.00 | 0.41% | 20,359 |
| Dec 16, 2025 | 127,100.00 | 127,100.00 | 122,100.00 | 122,400.00 | 119,952.00 | -3.77% | 20,702 |
| Dec 15, 2025 | 125,000.00 | 128,300.00 | 124,500.00 | 127,200.00 | 124,656.00 | -1.70% | 40,710 |
| Dec 12, 2025 | 130,700.00 | 132,000.00 | 128,100.00 | 129,400.00 | 126,812.00 | -0.15% | 41,702 |
| Dec 11, 2025 | 123,000.00 | 134,000.00 | 122,400.00 | 129,600.00 | 127,008.00 | 5.97% | 105,293 |
| Dec 10, 2025 | 124,000.00 | 126,000.00 | 121,400.00 | 122,300.00 | 119,854.00 | 0.25% | 32,577 |
| Dec 9, 2025 | 119,200.00 | 123,900.00 | 118,800.00 | 122,000.00 | 119,560.00 | 2.78% | 31,022 |
| Dec 8, 2025 | 120,000.00 | 120,800.00 | 116,500.00 | 118,700.00 | 116,326.00 | -0.92% | 16,789 |
| Dec 5, 2025 | 118,200.00 | 120,000.00 | 116,400.00 | 119,800.00 | 117,404.00 | -0.25% | 27,350 |
| Dec 4, 2025 | 119,100.00 | 120,400.00 | 117,700.00 | 120,100.00 | 117,698.00 | 0.92% | 23,551 |
| Dec 3, 2025 | 117,000.00 | 120,900.00 | 116,200.00 | 119,000.00 | 116,620.00 | 2.76% | 29,534 |
| Dec 2, 2025 | 116,000.00 | 120,700.00 | 115,600.00 | 115,800.00 | 113,484.00 | -0.09% | 28,604 |
| Dec 1, 2025 | 115,600.00 | 119,300.00 | 113,400.00 | 115,900.00 | 113,582.00 | 0.61% | 37,971 |
| Nov 28, 2025 | 117,000.00 | 118,400.00 | 109,200.00 | 115,200.00 | 112,896.00 | -2.87% | 34,054 |
| Nov 27, 2025 | 121,500.00 | 121,700.00 | 116,500.00 | 118,600.00 | 116,228.00 | -2.63% | 51,898 |
| Nov 26, 2025 | 110,100.00 | 125,000.00 | 109,800.00 | 121,800.00 | 119,364.00 | 13.94% | 152,176 |
| Nov 25, 2025 | 108,000.00 | 108,500.00 | 105,600.00 | 106,900.00 | 104,762.00 | 5.01% | 55,870 |
| Nov 24, 2025 | 99,300.00 | 103,600.00 | 97,700.00 | 101,800.00 | 99,764.00 | 4.95% | 44,539 |
| Nov 21, 2025 | 96,900.00 | 99,600.00 | 95,200.00 | 97,000.00 | 95,060.00 | -2.81% | 31,395 |
| Nov 20, 2025 | 102,800.00 | 103,100.00 | 99,300.00 | 99,800.00 | 97,804.00 | 0.71% | 18,367 |
| Nov 19, 2025 | 95,600.00 | 101,900.00 | 94,000.00 | 99,100.00 | 97,118.00 | 4.21% | 39,453 |
| Nov 18, 2025 | 96,900.00 | 99,600.00 | 95,100.00 | 95,100.00 | 93,198.00 | -4.71% | 27,144 |
| Nov 17, 2025 | 99,100.00 | 100,700.00 | 98,000.00 | 99,800.00 | 97,804.00 | 1.84% | 13,975 |
| Nov 14, 2025 | 99,900.00 | 101,300.00 | 98,000.00 | 98,000.00 | 96,040.00 | -4.76% | 33,673 |
| Nov 13, 2025 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 100,842.00 | -0.87% | 11,314 |
| Nov 12, 2025 | 103,100.00 | 104,900.00 | 101,600.00 | 103,800.00 | 101,724.00 | 0.97% | 20,314 |
| Nov 11, 2025 | 102,600.00 | 107,900.00 | 102,100.00 | 102,800.00 | 100,744.00 | 0.98% | 35,303 |
| Nov 10, 2025 | 101,800.00 | 102,000.00 | 98,800.00 | 101,800.00 | 99,764.00 | 1.29% | 21,310 |
| Nov 7, 2025 | 99,600.00 | 104,000.00 | 98,300.00 | 100,500.00 | 98,490.00 | -3.92% | 26,365 |
| Nov 6, 2025 | 108,000.00 | 108,000.00 | 102,400.00 | 104,600.00 | 102,508.00 | 1.36% | 33,126 |
| Nov 5, 2025 | 103,200.00 | 104,700.00 | 97,000.00 | 103,200.00 | 101,136.00 | -2.82% | 63,611 |
| Nov 4, 2025 | 106,900.00 | 108,800.00 | 105,900.00 | 106,200.00 | 104,076.00 | -0.19% | 41,828 |
| Nov 3, 2025 | 105,900.00 | 107,100.00 | 104,300.00 | 106,400.00 | 104,272.00 | -0.28% | 30,406 |
| Oct 31, 2025 | 100,100.00 | 107,900.00 | 100,000.00 | 106,700.00 | 104,566.00 | 6.59% | 52,670 |
| Oct 30, 2025 | 102,300.00 | 102,300.00 | 99,300.00 | 100,100.00 | 98,098.00 | -2.25% | 40,620 |
| Oct 29, 2025 | 102,900.00 | 103,900.00 | 99,400.00 | 102,400.00 | 100,352.00 | 0.89% | 48,903 |
| Oct 28, 2025 | 99,700.00 | 101,600.00 | 98,000.00 | 101,500.00 | 99,470.00 | 2.01% | 33,302 |
| Oct 27, 2025 | 97,900.00 | 99,800.00 | 96,700.00 | 99,500.00 | 97,510.00 | 2.47% | 36,730 |
| Oct 24, 2025 | 97,600.00 | 98,000.00 | 95,900.00 | 97,100.00 | 95,158.00 | -0.21% | 21,796 |
| Oct 23, 2025 | 93,000.00 | 97,700.00 | 91,900.00 | 97,300.00 | 95,354.00 | 3.29% | 33,573 |
| Oct 22, 2025 | 96,000.00 | 96,000.00 | 92,600.00 | 94,200.00 | 92,316.00 | -2.18% | 21,380 |
| Oct 21, 2025 | 94,200.00 | 97,700.00 | 94,000.00 | 96,300.00 | 94,374.00 | 3.55% | 58,769 |
| Oct 20, 2025 | 91,200.00 | 93,600.00 | 89,900.00 | 93,000.00 | 91,140.00 | 2.09% | 24,752 |
| Oct 17, 2025 | 88,900.00 | 91,100.00 | 88,100.00 | 91,100.00 | 89,278.00 | 2.36% | 31,572 |
| Oct 16, 2025 | 89,800.00 | 89,800.00 | 87,700.00 | 89,000.00 | 87,220.00 | -0.89% | 32,364 |
| Oct 15, 2025 | 89,300.00 | 90,000.00 | 88,000.00 | 89,800.00 | 88,004.00 | 0.56% | 19,928 |
| Oct 14, 2025 | 94,400.00 | 94,400.00 | 88,000.00 | 89,300.00 | 87,514.00 | -2.93% | 41,642 |
| Oct 13, 2025 | 91,700.00 | 92,300.00 | 90,000.00 | 92,000.00 | 90,160.00 | -3.56% | 40,747 |
| Oct 10, 2025 | 89,700.00 | 95,600.00 | 89,150.00 | 95,400.00 | 93,492.00 | 9.40% | 69,714 |