SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,254.00
+7.00 (0.56%)
Dec 19, 2025, 3:30 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,240.00 | 1,254.00 | 1,233.00 | 1,254.00 | 1,254.00 | 0.56% | 133,514 |
| Dec 18, 2025 | 1,247.00 | 1,259.00 | 1,235.00 | 1,247.00 | 1,247.00 | -0.72% | 111,401 |
| Dec 17, 2025 | 1,251.00 | 1,256.00 | 1,230.00 | 1,256.00 | 1,256.00 | 0.40% | 87,368 |
| Dec 16, 2025 | 1,255.00 | 1,255.00 | 1,225.00 | 1,251.00 | 1,251.00 | 0.08% | 128,042 |
| Dec 15, 2025 | 1,233.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,250.00 | 0.32% | 240,560 |
| Dec 12, 2025 | 1,215.00 | 1,278.00 | 1,215.00 | 1,246.00 | 1,246.00 | 2.55% | 625,267 |
| Dec 11, 2025 | 1,206.00 | 1,219.00 | 1,192.00 | 1,215.00 | 1,215.00 | 1.08% | 193,795 |
| Dec 10, 2025 | 1,204.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,202.00 | - | 55,193 |
| Dec 9, 2025 | 1,202.00 | 1,202.00 | 1,186.00 | 1,202.00 | 1,202.00 | - | 72,761 |
| Dec 8, 2025 | 1,209.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,202.00 | - | 236,872 |
| Dec 5, 2025 | 1,209.00 | 1,209.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.25% | 123,668 |
| Dec 4, 2025 | 1,210.00 | 1,210.00 | 1,191.00 | 1,205.00 | 1,205.00 | 0.08% | 67,469 |
| Dec 3, 2025 | 1,205.00 | 1,205.00 | 1,199.00 | 1,204.00 | 1,204.00 | - | 51,899 |
| Dec 2, 2025 | 1,188.00 | 1,209.00 | 1,188.00 | 1,204.00 | 1,204.00 | 0.33% | 21,414 |
| Dec 1, 2025 | 1,206.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 43,138 |
| Nov 28, 2025 | 1,223.00 | 1,223.00 | 1,188.00 | 1,200.00 | 1,200.00 | 0.08% | 74,192 |
| Nov 27, 2025 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,199.00 | -0.08% | 47,296 |
| Nov 26, 2025 | 1,202.00 | 1,205.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.33% | 28,929 |
| Nov 25, 2025 | 1,209.00 | 1,209.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.17% | 121,950 |
| Nov 24, 2025 | 1,226.00 | 1,226.00 | 1,184.00 | 1,198.00 | 1,198.00 | -0.66% | 88,715 |
| Nov 21, 2025 | 1,200.00 | 1,217.00 | 1,185.00 | 1,206.00 | 1,206.00 | 0.50% | 92,558 |
| Nov 20, 2025 | 1,187.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.10% | 116,622 |
| Nov 19, 2025 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.42% | 38,721 |
| Nov 18, 2025 | 1,200.00 | 1,204.00 | 1,172.00 | 1,192.00 | 1,192.00 | -0.67% | 123,148 |
| Nov 17, 2025 | 1,200.00 | 1,208.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 110,217 |
| Nov 14, 2025 | 1,196.00 | 1,204.00 | 1,173.00 | 1,200.00 | 1,200.00 | 0.33% | 117,544 |
| Nov 13, 2025 | 1,183.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,196.00 | 0.59% | 89,148 |
| Nov 12, 2025 | 1,194.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.67% | 81,677 |
| Nov 11, 2025 | 1,178.00 | 1,198.00 | 1,174.00 | 1,197.00 | 1,197.00 | 1.61% | 91,089 |
| Nov 10, 2025 | 1,162.00 | 1,183.00 | 1,150.00 | 1,178.00 | 1,178.00 | 1.90% | 89,133 |
| Nov 7, 2025 | 1,162.00 | 1,162.00 | 1,131.00 | 1,156.00 | 1,156.00 | -0.09% | 127,743 |
| Nov 6, 2025 | 1,150.00 | 1,160.00 | 1,132.00 | 1,157.00 | 1,157.00 | 1.05% | 113,814 |
| Nov 5, 2025 | 1,141.00 | 1,145.00 | 1,114.00 | 1,145.00 | 1,145.00 | -0.35% | 135,911 |
| 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% | 55,258 |
| 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% | 187,759 |
| Oct 24, 2025 | 1,204.00 | 1,204.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.08% | 128,269 |
| 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% | 498,358 |
| 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 |