SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,203.00
+4.00 (0.33%)
Mar 18, 2026, 3:30 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,198.00 | 1,208.00 | 1,190.00 | 1,203.00 | 1,203.00 | 0.33% | 211,189 |
| Mar 17, 2026 | 1,193.00 | 1,200.00 | 1,175.00 | 1,199.00 | 1,199.00 | -0.08% | 149,898 |
| Mar 16, 2026 | 1,181.00 | 1,221.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.61% | 387,247 |
| Mar 13, 2026 | 1,179.00 | 1,181.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.17% | 158,482 |
| Mar 12, 2026 | 1,171.00 | 1,185.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.38% | 274,865 |
| Mar 11, 2026 | 1,150.00 | 1,169.00 | 1,132.00 | 1,163.00 | 1,163.00 | 1.93% | 348,748 |
| Mar 10, 2026 | 1,145.00 | 1,149.00 | 1,120.00 | 1,141.00 | 1,141.00 | 0.97% | 205,540 |
| Mar 9, 2026 | 1,125.00 | 1,159.00 | 1,100.00 | 1,130.00 | 1,130.00 | -2.42% | 199,327 |
| Mar 6, 2026 | 1,150.00 | 1,159.00 | 1,131.00 | 1,158.00 | 1,158.00 | -0.17% | 192,380 |
| Mar 5, 2026 | 1,153.00 | 1,169.00 | 1,134.00 | 1,160.00 | 1,160.00 | 2.75% | 316,426 |
| Mar 4, 2026 | 1,179.00 | 1,179.00 | 1,104.00 | 1,129.00 | 1,129.00 | -5.13% | 465,770 |
| Mar 3, 2026 | 1,185.00 | 1,199.00 | 1,178.00 | 1,190.00 | 1,190.00 | -1.41% | 177,300 |
| Feb 27, 2026 | 1,235.00 | 1,235.00 | 1,150.00 | 1,207.00 | 1,207.00 | -2.35% | 347,409 |
| Feb 26, 2026 | 1,265.00 | 1,265.00 | 1,211.00 | 1,236.00 | 1,236.00 | -1.04% | 404,168 |
| Feb 25, 2026 | 1,229.00 | 1,261.00 | 1,217.00 | 1,249.00 | 1,249.00 | 1.88% | 471,076 |
| Feb 24, 2026 | 1,227.00 | 1,237.00 | 1,217.00 | 1,226.00 | 1,226.00 | -0.08% | 119,258 |
| Feb 23, 2026 | 1,218.00 | 1,239.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.74% | 72,549 |
| Feb 20, 2026 | 1,205.00 | 1,219.00 | 1,199.00 | 1,218.00 | 1,218.00 | 1.25% | 118,330 |
| Feb 19, 2026 | 1,195.00 | 1,204.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.67% | 139,325 |
| Feb 13, 2026 | 1,194.00 | 1,195.00 | 1,184.00 | 1,195.00 | 1,195.00 | - | 121,939 |
| Feb 12, 2026 | 1,193.00 | 1,199.00 | 1,180.00 | 1,195.00 | 1,195.00 | 0.25% | 145,017 |
| Feb 11, 2026 | 1,191.00 | 1,193.00 | 1,179.00 | 1,192.00 | 1,192.00 | 0.51% | 122,803 |
| Feb 10, 2026 | 1,186.00 | 1,192.00 | 1,174.00 | 1,186.00 | 1,186.00 | 0.94% | 320,744 |
| Feb 9, 2026 | 1,177.00 | 1,194.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.34% | 93,323 |
| Feb 6, 2026 | 1,194.00 | 1,194.00 | 1,160.00 | 1,179.00 | 1,179.00 | -0.34% | 145,614 |
| Feb 5, 2026 | 1,177.00 | 1,209.00 | 1,164.00 | 1,183.00 | 1,183.00 | 0.77% | 107,438 |
| Feb 4, 2026 | 1,160.00 | 1,174.00 | 1,142.00 | 1,174.00 | 1,174.00 | 1.21% | 176,187 |
| Feb 3, 2026 | 1,165.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.78% | 125,361 |
| Feb 2, 2026 | 1,168.00 | 1,168.00 | 1,141.00 | 1,151.00 | 1,151.00 | -1.46% | 109,153 |
| Jan 30, 2026 | 1,155.00 | 1,170.00 | 1,140.00 | 1,168.00 | 1,168.00 | 1.13% | 202,889 |
| Jan 29, 2026 | 1,157.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.17% | 138,214 |
| Jan 28, 2026 | 1,169.00 | 1,169.00 | 1,156.00 | 1,157.00 | 1,157.00 | -0.94% | 67,979 |
| Jan 27, 2026 | 1,167.00 | 1,170.00 | 1,157.00 | 1,168.00 | 1,168.00 | - | 101,638 |
| Jan 26, 2026 | 1,164.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,168.00 | 0.34% | 92,593 |
| Jan 23, 2026 | 1,168.00 | 1,168.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.52% | 66,309 |
| Jan 22, 2026 | 1,150.00 | 1,159.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.40% | 68,969 |
| Jan 21, 2026 | 1,136.00 | 1,145.00 | 1,130.00 | 1,142.00 | 1,142.00 | -0.61% | 198,035 |
| Jan 20, 2026 | 1,143.00 | 1,150.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.52% | 159,762 |
| Jan 19, 2026 | 1,155.00 | 1,163.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.89% | 132,409 |
| Jan 16, 2026 | 1,169.00 | 1,169.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.26% | 54,172 |
| Jan 15, 2026 | 1,166.00 | 1,169.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.17% | 278,867 |
| Jan 14, 2026 | 1,173.00 | 1,173.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.34% | 106,223 |
| Jan 13, 2026 | 1,181.00 | 1,181.00 | 1,146.00 | 1,170.00 | 1,170.00 | 0.52% | 126,578 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.51% | 45,615 |
| Jan 9, 2026 | 1,171.00 | 1,182.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.09% | 24,627 |
| Jan 8, 2026 | 1,188.00 | 1,188.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.51% | 73,505 |
| Jan 7, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,189.00 | 1,189.00 | -1.08% | 180,000 |
| Jan 6, 2026 | 1,224.00 | 1,224.00 | 1,190.00 | 1,202.00 | 1,202.00 | -1.88% | 196,497 |
| Jan 5, 2026 | 1,221.00 | 1,225.00 | 1,194.00 | 1,225.00 | 1,225.00 | 0.33% | 309,408 |
| Jan 2, 2026 | 1,240.00 | 1,240.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.53% | 70,926 |