SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,169.00
-25.00 (-2.09%)
At close: Oct 30, 2025
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,154.00 | 1,154.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.52% | 179,003 |
| Nov 3, 2025 | 1,162.00 | 1,169.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.89% | 206,634 |
| Oct 31, 2025 | 1,169.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.34% | 55,900 |
| Oct 30, 2025 | 1,194.00 | 1,194.00 | 1,110.00 | 1,169.00 | 1,169.00 | -2.09% | 245,432 |
| Oct 29, 2025 | 1,202.00 | 1,202.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 163,221 |
| Oct 28, 2025 | 1,190.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,197.00 | 0.08% | 109,315 |
| Oct 27, 2025 | 1,209.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 195,127 |
| Oct 24, 2025 | 1,204.00 | 1,204.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.08% | 128,867 |
| Oct 23, 2025 | 1,209.00 | 1,209.00 | 1,196.00 | 1,199.00 | 1,199.00 | -0.33% | 122,847 |
| Oct 22, 2025 | 1,235.00 | 1,245.00 | 1,191.00 | 1,203.00 | 1,203.00 | -1.72% | 506,959 |
| Oct 21, 2025 | 1,199.00 | 1,228.00 | 1,193.00 | 1,224.00 | 1,224.00 | 2.09% | 638,633 |
| Oct 20, 2025 | 1,216.00 | 1,216.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 128,620 |
| Oct 17, 2025 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.15% | 94,986 |
| Oct 16, 2025 | 1,220.00 | 1,220.00 | 1,198.00 | 1,214.00 | 1,214.00 | -0.08% | 191,283 |
| Oct 15, 2025 | 1,200.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.50% | 71,039 |
| Oct 14, 2025 | 1,201.00 | 1,210.00 | 1,196.00 | 1,209.00 | 1,209.00 | -0.08% | 70,824 |
| Oct 13, 2025 | 1,209.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | -0.25% | 170,906 |
| Oct 10, 2025 | 1,235.00 | 1,240.00 | 1,166.00 | 1,213.00 | 1,213.00 | -2.49% | 279,920 |
| Oct 2, 2025 | 1,257.00 | 1,257.00 | 1,240.00 | 1,244.00 | 1,244.00 | -1.03% | 175,129 |
| Oct 1, 2025 | 1,270.00 | 1,270.00 | 1,237.00 | 1,257.00 | 1,257.00 | -0.32% | 192,373 |
| Sep 30, 2025 | 1,269.00 | 1,269.00 | 1,248.00 | 1,261.00 | 1,261.00 | -0.24% | 63,345 |
| Sep 29, 2025 | 1,261.00 | 1,265.00 | 1,247.00 | 1,264.00 | 1,264.00 | 0.40% | 43,941 |
| Sep 26, 2025 | 1,269.00 | 1,269.00 | 1,249.00 | 1,259.00 | 1,259.00 | -0.79% | 65,422 |
| Sep 25, 2025 | 1,272.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,269.00 | -0.86% | 94,883 |
| Sep 24, 2025 | 1,273.00 | 1,282.00 | 1,251.00 | 1,280.00 | 1,280.00 | 0.71% | 94,761 |
| Sep 23, 2025 | 1,299.00 | 1,299.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.40% | 119,567 |
| Sep 22, 2025 | 1,295.00 | 1,295.00 | 1,279.00 | 1,289.00 | 1,289.00 | -0.46% | 44,557 |
| Sep 19, 2025 | 1,300.00 | 1,300.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.38% | 54,429 |
| Sep 18, 2025 | 1,298.00 | 1,309.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 145,028 |
| Sep 17, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.91% | 49,627 |
| Sep 16, 2025 | 1,319.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,312.00 | -0.53% | 105,038 |
| Sep 15, 2025 | 1,286.00 | 1,320.00 | 1,278.00 | 1,319.00 | 1,319.00 | 1.77% | 73,358 |
| Sep 12, 2025 | 1,287.00 | 1,299.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.70% | 72,388 |
| Sep 11, 2025 | 1,271.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.70% | 58,770 |
| Sep 10, 2025 | 1,265.00 | 1,285.00 | 1,250.00 | 1,278.00 | 1,278.00 | 1.75% | 129,900 |
| Sep 9, 2025 | 1,260.00 | 1,274.00 | 1,222.00 | 1,256.00 | 1,256.00 | -0.32% | 77,688 |
| Sep 8, 2025 | 1,270.00 | 1,277.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.47% | 84,486 |
| Sep 5, 2025 | 1,269.00 | 1,277.00 | 1,255.00 | 1,266.00 | 1,266.00 | 0.08% | 70,636 |
| Sep 4, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.24% | 63,970 |
| Sep 3, 2025 | 1,270.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,268.00 | -0.16% | 98,746 |
| Sep 2, 2025 | 1,275.00 | 1,282.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 116,724 |
| Sep 1, 2025 | 1,269.00 | 1,278.00 | 1,251.00 | 1,275.00 | 1,275.00 | 1.19% | 72,254 |
| Aug 29, 2025 | 1,265.00 | 1,286.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.18% | 79,970 |
| Aug 28, 2025 | 1,351.00 | 1,351.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.01% | 534,336 |
| Aug 27, 2025 | 1,266.00 | 1,288.00 | 1,243.00 | 1,288.00 | 1,288.00 | 2.06% | 268,791 |
| Aug 26, 2025 | 1,265.00 | 1,265.00 | 1,240.00 | 1,262.00 | 1,262.00 | -0.08% | 106,628 |
| Aug 25, 2025 | 1,273.00 | 1,273.00 | 1,240.00 | 1,263.00 | 1,263.00 | 0.24% | 54,625 |
| Aug 22, 2025 | 1,274.00 | 1,274.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.40% | 66,493 |
| Aug 21, 2025 | 1,245.00 | 1,269.00 | 1,233.00 | 1,255.00 | 1,255.00 | 0.80% | 66,126 |
| Aug 20, 2025 | 1,273.00 | 1,273.00 | 1,221.00 | 1,245.00 | 1,245.00 | -0.48% | 159,082 |