Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea
· Delayed Price · Currency is KRW 557,000
-11,000 (-1.94%)
Last updated: Apr 29, 2026, 2:55 PM KST
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 564,000.00 | 573,000.00 | 558,000.00 | 568,000.00 | 568,000.00 | 0.35% | 40,375 |
| Apr 27, 2026 | 575,000.00 | 578,000.00 | 564,000.00 | 566,000.00 | 566,000.00 | -1.39% | 46,920 |
| Apr 24, 2026 | 598,000.00 | 600,000.00 | 573,000.00 | 574,000.00 | 574,000.00 | -2.21% | 74,899 |
| Apr 23, 2026 | 578,000.00 | 589,000.00 | 562,000.00 | 587,000.00 | 587,000.00 | 4.45% | 79,846 |
| Apr 22, 2026 | 573,000.00 | 573,000.00 | 555,000.00 | 562,000.00 | 562,000.00 | -1.92% | 58,341 |
| Apr 21, 2026 | 584,000.00 | 587,000.00 | 570,000.00 | 573,000.00 | 573,000.00 | -1.04% | 42,174 |
| Apr 20, 2026 | 588,000.00 | 593,000.00 | 578,000.00 | 579,000.00 | 579,000.00 | -2.03% | 39,994 |
| Apr 17, 2026 | 606,000.00 | 606,000.00 | 581,000.00 | 591,000.00 | 591,000.00 | -2.96% | 57,941 |
| Apr 16, 2026 | 607,000.00 | 610,000.00 | 594,000.00 | 609,000.00 | 609,000.00 | 0.33% | 51,359 |
| Apr 15, 2026 | 555,000.00 | 630,000.00 | 555,000.00 | 607,000.00 | 607,000.00 | 12.41% | 195,479 |
| Apr 14, 2026 | 551,000.00 | 552,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 0.19% | 42,823 |
| Apr 13, 2026 | 537,000.00 | 549,000.00 | 533,000.00 | 539,000.00 | 539,000.00 | -1.46% | 31,134 |
| Apr 10, 2026 | 524,000.00 | 553,000.00 | 523,500.00 | 547,000.00 | 547,000.00 | 5.80% | 64,227 |
| Apr 9, 2026 | 518,000.00 | 527,000.00 | 516,000.00 | 517,000.00 | 517,000.00 | -1.90% | 31,973 |
| Apr 8, 2026 | 505,000.00 | 529,000.00 | 503,000.00 | 527,000.00 | 527,000.00 | 8.55% | 60,394 |
| Apr 7, 2026 | 494,000.00 | 504,000.00 | 483,500.00 | 485,500.00 | 485,500.00 | -1.12% | 30,155 |
| Apr 6, 2026 | 498,500.00 | 502,000.00 | 488,500.00 | 491,000.00 | 491,000.00 | -1.41% | 38,351 |
| Apr 3, 2026 | 501,000.00 | 508,000.00 | 497,000.00 | 498,000.00 | 498,000.00 | 0.91% | 23,793 |
| Apr 2, 2026 | 522,000.00 | 531,000.00 | 491,000.00 | 493,500.00 | 493,500.00 | -5.10% | 54,483 |
| Apr 1, 2026 | 510,000.00 | 523,000.00 | 503,000.00 | 520,000.00 | 520,000.00 | 5.26% | 43,945 |
| Mar 31, 2026 | 500,000.00 | 506,000.00 | 489,500.00 | 494,000.00 | 494,000.00 | -2.95% | 50,281 |
| Mar 30, 2026 | 503,000.00 | 510,000.00 | 500,000.00 | 509,000.00 | 509,000.00 | -4.14% | 49,927 |
| Mar 27, 2026 | 522,000.00 | 531,000.00 | 513,000.00 | 531,000.00 | 531,000.00 | -0.38% | 38,514 |
| Mar 26, 2026 | 549,000.00 | 557,000.00 | 526,000.00 | 533,000.00 | 533,000.00 | -1.30% | 49,618 |
| Mar 25, 2026 | 529,000.00 | 543,000.00 | 526,000.00 | 540,000.00 | 540,000.00 | 4.65% | 42,432 |
| Mar 24, 2026 | 530,000.00 | 530,000.00 | 506,000.00 | 516,000.00 | 516,000.00 | 0.98% | 35,032 |
| Mar 23, 2026 | 530,000.00 | 532,000.00 | 510,000.00 | 511,000.00 | 511,000.00 | -7.43% | 65,332 |
| Mar 20, 2026 | 537,000.00 | 559,000.00 | 529,000.00 | 552,000.00 | 552,000.00 | 3.76% | 77,816 |
| Mar 19, 2026 | 542,000.00 | 558,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | -1.12% | 57,701 |
| Mar 18, 2026 | 535,000.00 | 539,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 2.48% | 54,058 |
| Mar 17, 2026 | 528,000.00 | 549,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 1.94% | 58,077 |
| Mar 16, 2026 | 535,000.00 | 535,000.00 | 509,000.00 | 515,000.00 | 515,000.00 | -3.20% | 45,314 |
| Mar 13, 2026 | 524,000.00 | 541,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | -1.85% | 37,493 |
| Mar 12, 2026 | 549,000.00 | 552,000.00 | 522,000.00 | 542,000.00 | 542,000.00 | 0.18% | 116,973 |
| Mar 11, 2026 | 554,000.00 | 566,500.00 | 533,000.00 | 541,000.00 | 541,000.00 | 1.69% | 61,211 |
| Mar 10, 2026 | 541,000.00 | 544,000.00 | 524,000.00 | 532,000.00 | 532,000.00 | 4.31% | 56,517 |
| Mar 9, 2026 | 511,000.00 | 514,000.00 | 493,500.00 | 510,000.00 | 510,000.00 | -6.25% | 84,696 |
| Mar 6, 2026 | 541,000.00 | 554,000.00 | 524,000.00 | 544,000.00 | 544,000.00 | -3.03% | 113,066 |
| Mar 5, 2026 | 563,000.00 | 577,000.00 | 546,000.00 | 561,000.00 | 561,000.00 | 6.86% | 76,218 |
| Mar 4, 2026 | 578,000.00 | 589,000.00 | 505,000.00 | 525,000.00 | 525,000.00 | -12.21% | 108,486 |
| Mar 3, 2026 | 658,000.00 | 659,000.00 | 593,000.00 | 598,000.00 | 598,000.00 | -11.41% | 240,182 |
| Feb 27, 2026 | 681,000.00 | 682,000.00 | 656,000.00 | 675,000.00 | 675,000.00 | -0.88% | 869,119 |
| Feb 26, 2026 | 668,000.00 | 687,000.00 | 659,000.00 | 681,000.00 | 681,000.00 | 1.19% | 178,533 |
| Feb 25, 2026 | 671,000.00 | 685,000.00 | 666,000.00 | 673,000.00 | 673,000.00 | -0.15% | 103,946 |
| Feb 24, 2026 | 657,000.00 | 680,000.00 | 652,000.00 | 674,000.00 | 674,000.00 | 2.90% | 194,453 |
| Feb 23, 2026 | 614,000.00 | 664,000.00 | 612,000.00 | 655,000.00 | 655,000.00 | 6.85% | 250,535 |
| Feb 20, 2026 | 622,000.00 | 629,000.00 | 612,000.00 | 613,000.00 | 613,000.00 | -1.29% | 56,804 |
| Feb 19, 2026 | 604,000.00 | 625,000.00 | 604,000.00 | 621,000.00 | 621,000.00 | 2.99% | 93,331 |
| Feb 13, 2026 | 610,000.00 | 617,000.00 | 599,000.00 | 603,000.00 | 603,000.00 | -1.15% | 63,139 |
| Feb 12, 2026 | 619,000.00 | 619,000.00 | 604,000.00 | 610,000.00 | 610,000.00 | -0.81% | 91,632 |
| Feb 11, 2026 | 632,000.00 | 648,000.00 | 615,000.00 | 615,000.00 | 615,000.00 | - | 201,677 |
| Feb 10, 2026 | 601,000.00 | 621,000.00 | 587,000.00 | 615,000.00 | 615,000.00 | 2.84% | 119,603 |
| Feb 9, 2026 | 574,000.00 | 605,000.00 | 572,000.00 | 598,000.00 | 598,000.00 | 7.17% | 101,480 |
| Feb 6, 2026 | 559,000.00 | 567,000.00 | 547,000.00 | 558,000.00 | 558,000.00 | -3.96% | 93,670 |
| Feb 5, 2026 | 613,000.00 | 619,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | -4.28% | 94,551 |
| Feb 4, 2026 | 590,000.00 | 608,000.00 | 590,000.00 | 607,000.00 | 607,000.00 | 1.51% | 74,476 |
| Feb 3, 2026 | 595,000.00 | 604,000.00 | 583,000.00 | 598,000.00 | 598,000.00 | 2.40% | 81,560 |
| Feb 2, 2026 | 600,000.00 | 621,000.00 | 581,000.00 | 584,000.00 | 584,000.00 | -3.63% | 129,758 |
| Jan 30, 2026 | 620,000.00 | 621,000.00 | 606,000.00 | 606,000.00 | 606,000.00 | -2.10% | 100,234 |
| Jan 29, 2026 | 628,000.00 | 631,000.00 | 612,000.00 | 619,000.00 | 619,000.00 | -1.43% | 103,248 |
| Jan 28, 2026 | 615,000.00 | 646,000.00 | 615,000.00 | 628,000.00 | 628,000.00 | 2.61% | 178,384 |
| Jan 27, 2026 | 625,000.00 | 626,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | -4.38% | 211,411 |
| Jan 26, 2026 | 631,000.00 | 650,000.00 | 629,000.00 | 640,000.00 | 640,000.00 | 0.31% | 137,985 |
| Jan 23, 2026 | 635,000.00 | 646,000.00 | 624,000.00 | 638,000.00 | 638,000.00 | -0.31% | 131,560 |
| Jan 22, 2026 | 619,000.00 | 664,000.00 | 605,000.00 | 640,000.00 | 640,000.00 | 4.07% | 273,481 |
| Jan 21, 2026 | 614,000.00 | 630,000.00 | 596,000.00 | 615,000.00 | 615,000.00 | -2.69% | 234,171 |
| Jan 20, 2026 | 640,000.00 | 654,000.00 | 630,000.00 | 632,000.00 | 632,000.00 | 0.32% | 174,733 |
| Jan 19, 2026 | 652,000.00 | 652,000.00 | 630,000.00 | 630,000.00 | 630,000.00 | -3.23% | 193,226 |
| Jan 16, 2026 | 683,000.00 | 683,000.00 | 651,000.00 | 651,000.00 | 651,000.00 | -4.96% | 214,930 |
| Jan 15, 2026 | 649,000.00 | 693,000.00 | 646,000.00 | 685,000.00 | 685,000.00 | 5.06% | 246,587 |
| Jan 14, 2026 | 673,000.00 | 673,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | -2.40% | 145,336 |
| Jan 13, 2026 | 667,000.00 | 686,000.00 | 661,000.00 | 668,000.00 | 668,000.00 | 0.75% | 163,472 |
| Jan 12, 2026 | 690,000.00 | 690,000.00 | 657,000.00 | 663,000.00 | 663,000.00 | -3.63% | 201,774 |
| Jan 9, 2026 | 690,000.00 | 699,000.00 | 675,500.00 | 688,000.00 | 688,000.00 | -0.15% | 181,703 |
| Jan 8, 2026 | 711,000.00 | 716,000.00 | 681,000.00 | 689,000.00 | 689,000.00 | -1.15% | 230,302 |
| Jan 7, 2026 | 700,000.00 | 708,000.00 | 681,000.00 | 697,000.00 | 697,000.00 | 1.01% | 192,050 |
| Jan 6, 2026 | 711,000.00 | 736,000.00 | 681,000.00 | 690,000.00 | 690,000.00 | -2.13% | 283,375 |
| Jan 5, 2026 | 702,000.00 | 721,000.00 | 671,000.00 | 705,000.00 | 705,000.00 | -1.40% | 216,659 |
| Jan 2, 2026 | 754,000.00 | 773,000.00 | 701,000.00 | 715,000.00 | 715,000.00 | -3.77% | 378,185 |
| Dec 30, 2025 | 743,000.00 | 765,000.00 | 726,000.00 | 743,000.00 | 743,000.00 | 0.54% | 676,279 |
| Dec 29, 2025 | 691,000.00 | 750,000.00 | 680,000.00 | 739,000.00 | 739,000.00 | 8.68% | 741,759 |
| Dec 26, 2025 | 639,000.00 | 705,000.00 | 637,000.00 | 680,000.00 | 680,000.00 | 6.58% | 919,960 |
| Dec 24, 2025 | 649,000.00 | 669,000.00 | 636,000.00 | 638,000.00 | 638,000.00 | -2.15% | 391,074 |
| Dec 23, 2025 | 668,000.00 | 672,000.00 | 640,000.00 | 652,000.00 | 652,000.00 | -1.66% | 411,504 |
| Dec 22, 2025 | 686,000.00 | 688,000.00 | 650,000.00 | 663,000.00 | 663,000.00 | -1.49% | 411,969 |
| Dec 19, 2025 | 693,000.00 | 703,000.00 | 663,000.00 | 673,000.00 | 673,000.00 | -1.03% | 433,458 |
| Dec 18, 2025 | 648,000.00 | 720,000.00 | 648,000.00 | 680,000.00 | 680,000.00 | 2.10% | 1,039,039 |
| Dec 17, 2025 | 712,000.00 | 713,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | -6.46% | 741,249 |
| Dec 16, 2025 | 718,000.00 | 759,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | 0.42% | 1,281,265 |
| Dec 15, 2025 | 650,000.00 | 739,000.00 | 649,000.00 | 709,000.00 | 709,000.00 | 7.26% | 1,591,265 |
| Dec 12, 2025 | 571,000.00 | 689,000.00 | 570,000.00 | 661,000.00 | 661,000.00 | 16.17% | 2,493,488 |
| Dec 11, 2025 | 572,000.00 | 606,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | 0.71% | 1,277,380 |
| Dec 10, 2025 | 569,000.00 | 577,000.00 | 555,000.00 | 565,000.00 | 565,000.00 | -1.74% | 634,546 |
| Dec 9, 2025 | 521,000.00 | 585,000.00 | 519,000.00 | 575,000.00 | 575,000.00 | 11.65% | 2,149,855 |
| Dec 8, 2025 | 525,000.00 | 537,000.00 | 506,000.00 | 515,000.00 | 515,000.00 | - | 681,006 |
| Dec 5, 2025 | 552,000.00 | 590,000.00 | 514,000.00 | 515,000.00 | 515,000.00 | -7.54% | 1,284,866 |
| Dec 4, 2025 | 537,000.00 | 578,000.00 | 525,000.00 | 557,000.00 | 557,000.00 | 1.46% | 1,946,500 |
| Dec 3, 2025 | 454,500.00 | 562,000.00 | 452,500.00 | 549,000.00 | 549,000.00 | 24.21% | 3,759,058 |
| Dec 2, 2025 | 402,000.00 | 449,000.00 | 385,000.00 | 442,000.00 | 442,000.00 | 11.06% | 1,923,357 |
| Dec 1, 2025 | 429,500.00 | 436,500.00 | 395,000.00 | 398,000.00 | 398,000.00 | -7.23% | 884,247 |