SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,260.00
-6.00 (-0.47%)
At close: Sep 8, 2025
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,270.00 | 1,277.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.47% | 80,979 |
| 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 |
| Aug 19, 2025 | 1,280.00 | 1,291.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.11% | 67,049 |
| Aug 18, 2025 | 1,296.00 | 1,302.00 | 1,254.00 | 1,265.00 | 1,265.00 | -2.01% | 142,566 |
| Aug 14, 2025 | 1,290.00 | 1,306.00 | 1,274.00 | 1,291.00 | 1,291.00 | 0.08% | 183,621 |
| Aug 13, 2025 | 1,296.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.46% | 123,176 |
| Aug 12, 2025 | 1,296.00 | 1,305.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.08% | 87,489 |
| Aug 11, 2025 | 1,296.00 | 1,299.00 | 1,281.00 | 1,297.00 | 1,297.00 | 0.54% | 79,510 |
| Aug 8, 2025 | 1,288.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.55% | 68,691 |
| Aug 7, 2025 | 1,280.00 | 1,289.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.16% | 87,759 |
| Aug 6, 2025 | 1,289.00 | 1,289.00 | 1,271.00 | 1,281.00 | 1,281.00 | -0.39% | 66,249 |
| Aug 5, 2025 | 1,276.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,286.00 | 1.66% | 52,686 |
| Aug 4, 2025 | 1,260.00 | 1,269.00 | 1,236.00 | 1,265.00 | 1,265.00 | 1.52% | 70,695 |
| Aug 1, 2025 | 1,284.00 | 1,284.00 | 1,234.00 | 1,246.00 | 1,246.00 | -1.81% | 88,555 |
| Jul 31, 2025 | 1,264.00 | 1,280.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.48% | 74,230 |
| Jul 30, 2025 | 1,265.00 | 1,284.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.32% | 155,613 |
| Jul 29, 2025 | 1,260.00 | 1,277.00 | 1,238.00 | 1,267.00 | 1,267.00 | 0.56% | 65,868 |
| Jul 28, 2025 | 1,290.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,260.00 | -2.33% | 175,901 |
| Jul 25, 2025 | 1,279.00 | 1,290.00 | 1,266.00 | 1,290.00 | 1,290.00 | 0.86% | 197,619 |
| Jul 24, 2025 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.00 | 1,279.00 | -1.39% | 121,511 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.15% | 112,997 |
| Jul 22, 2025 | 1,340.00 | 1,340.00 | 1,291.00 | 1,299.00 | 1,299.00 | -2.04% | 170,387 |
| Jul 21, 2025 | 1,320.00 | 1,360.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.30% | 239,829 |
| Jul 18, 2025 | 1,347.00 | 1,348.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.93% | 139,841 |
| Jul 17, 2025 | 1,379.00 | 1,385.00 | 1,340.00 | 1,348.00 | 1,348.00 | -1.96% | 135,745 |
| Jul 16, 2025 | 1,380.00 | 1,384.00 | 1,362.00 | 1,375.00 | 1,375.00 | -0.87% | 104,101 |
| Jul 15, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,387.00 | 1,387.00 | -1.63% | 84,074 |
| Jul 14, 2025 | 1,397.00 | 1,422.00 | 1,392.00 | 1,410.00 | 1,410.00 | 1.08% | 205,932 |
| Jul 11, 2025 | 1,369.00 | 1,395.00 | 1,369.00 | 1,395.00 | 1,395.00 | 0.94% | 114,682 |
| Jul 10, 2025 | 1,375.00 | 1,395.00 | 1,348.00 | 1,382.00 | 1,382.00 | 1.17% | 258,850 |
| Jul 9, 2025 | 1,360.00 | 1,370.00 | 1,326.00 | 1,366.00 | 1,366.00 | 2.40% | 206,966 |
| Jul 8, 2025 | 1,334.00 | 1,360.00 | 1,300.00 | 1,334.00 | 1,334.00 | - | 235,449 |
| Jul 7, 2025 | 1,339.00 | 1,344.00 | 1,310.00 | 1,334.00 | 1,334.00 | -0.82% | 138,019 |
| Jul 4, 2025 | 1,350.00 | 1,361.00 | 1,319.00 | 1,345.00 | 1,345.00 | -1.32% | 90,527 |
| Jul 3, 2025 | 1,340.00 | 1,368.00 | 1,280.00 | 1,363.00 | 1,363.00 | 2.56% | 354,112 |
| Jul 2, 2025 | 1,311.00 | 1,331.00 | 1,303.00 | 1,329.00 | 1,329.00 | 0.61% | 81,639 |
| Jul 1, 2025 | 1,307.00 | 1,327.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.54% | 274,755 |
| Jun 30, 2025 | 1,300.00 | 1,308.00 | 1,291.00 | 1,301.00 | 1,301.00 | -0.08% | 106,164 |