SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,341.00
-4.00 (-0.30%)
Last updated: May 19, 2026, 2:10 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,299.00 | 1,361.00 | 1,298.00 | 1,345.00 | 1,345.00 | 2.05% | 558,893 |
| May 15, 2026 | 1,335.00 | 1,344.00 | 1,284.00 | 1,318.00 | 1,318.00 | -1.13% | 498,436 |
| May 14, 2026 | 1,261.00 | 1,335.00 | 1,246.00 | 1,333.00 | 1,333.00 | 5.71% | 1,002,976 |
| May 13, 2026 | 1,266.00 | 1,268.00 | 1,210.00 | 1,261.00 | 1,261.00 | 0.08% | 373,479 |
| May 12, 2026 | 1,246.00 | 1,268.00 | 1,181.00 | 1,260.00 | 1,260.00 | 1.53% | 1,265,037 |
| May 11, 2026 | 1,209.00 | 1,245.00 | 1,200.00 | 1,241.00 | 1,241.00 | 2.14% | 370,307 |
| May 8, 2026 | 1,225.00 | 1,225.00 | 1,194.00 | 1,215.00 | 1,215.00 | -0.33% | 129,625 |
| May 7, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,219.00 | 1,219.00 | -0.89% | 135,789 |
| May 6, 2026 | 1,225.00 | 1,231.00 | 1,205.00 | 1,230.00 | 1,230.00 | -0.32% | 157,952 |
| May 4, 2026 | 1,255.00 | 1,255.00 | 1,222.00 | 1,234.00 | 1,234.00 | -1.28% | 221,967 |
| Apr 30, 2026 | 1,253.00 | 1,263.00 | 1,232.00 | 1,250.00 | 1,250.00 | - | 217,265 |
| Apr 29, 2026 | 1,256.00 | 1,259.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.40% | 178,883 |
| Apr 28, 2026 | 1,255.00 | 1,265.00 | 1,237.00 | 1,255.00 | 1,255.00 | - | 211,305 |
| Apr 27, 2026 | 1,260.00 | 1,279.00 | 1,251.00 | 1,255.00 | 1,255.00 | - | 176,949 |
| Apr 24, 2026 | 1,262.00 | 1,270.00 | 1,238.00 | 1,255.00 | 1,255.00 | - | 220,513 |
| Apr 23, 2026 | 1,265.00 | 1,270.00 | 1,242.00 | 1,255.00 | 1,255.00 | -0.71% | 189,572 |
| Apr 22, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | -1.17% | 106,696 |
| Apr 21, 2026 | 1,270.00 | 1,279.00 | 1,252.00 | 1,279.00 | 1,279.00 | 0.71% | 166,293 |
| Apr 20, 2026 | 1,254.00 | 1,283.00 | 1,254.00 | 1,270.00 | 1,270.00 | -0.16% | 209,990 |
| Apr 17, 2026 | 1,277.00 | 1,277.00 | 1,250.00 | 1,272.00 | 1,272.00 | -0.08% | 145,852 |
| Apr 16, 2026 | 1,223.00 | 1,275.00 | 1,210.00 | 1,273.00 | 1,273.00 | 4.86% | 520,073 |
| Apr 15, 2026 | 1,225.00 | 1,225.00 | 1,204.00 | 1,214.00 | 1,214.00 | -0.08% | 107,312 |
| Apr 14, 2026 | 1,215.00 | 1,222.00 | 1,201.00 | 1,215.00 | 1,215.00 | - | 145,150 |
| Apr 13, 2026 | 1,200.00 | 1,222.00 | 1,190.00 | 1,215.00 | 1,215.00 | - | 133,250 |
| Apr 10, 2026 | 1,185.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.79% | 256,136 |
| Apr 9, 2026 | 1,176.00 | 1,188.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.51% | 157,844 |
| Apr 8, 2026 | 1,178.00 | 1,236.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.85% | 164,791 |
| Apr 7, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,178.00 | 1,178.00 | -0.42% | 147,120 |
| Apr 6, 2026 | 1,190.00 | 1,190.00 | 1,173.00 | 1,183.00 | 1,183.00 | -0.50% | 89,020 |
| Apr 3, 2026 | 1,186.00 | 1,198.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.34% | 36,643 |
| Apr 2, 2026 | 1,215.00 | 1,215.00 | 1,173.00 | 1,185.00 | 1,185.00 | -0.92% | 196,966 |
| Apr 1, 2026 | 1,219.00 | 1,219.00 | 1,182.00 | 1,196.00 | 1,196.00 | 0.93% | 153,941 |
| Mar 31, 2026 | 1,214.00 | 1,214.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.25% | 231,556 |
| Mar 30, 2026 | 1,226.00 | 1,226.00 | 1,182.00 | 1,182.00 | 1,182.00 | -3.59% | 299,185 |
| Mar 27, 2026 | 1,233.00 | 1,244.00 | 1,219.00 | 1,226.00 | 1,226.00 | -1.29% | 128,670 |
| Mar 26, 2026 | 1,259.00 | 1,259.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.04% | 143,490 |
| Mar 25, 2026 | 1,237.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 1.46% | 232,727 |
| Mar 24, 2026 | 1,228.00 | 1,240.00 | 1,223.00 | 1,237.00 | 1,237.00 | 0.73% | 188,287 |
| Mar 23, 2026 | 1,221.00 | 1,235.00 | 1,201.00 | 1,228.00 | 1,228.00 | -0.65% | 144,791 |
| Mar 20, 2026 | 1,258.00 | 1,258.00 | 1,228.00 | 1,236.00 | 1,236.00 | -0.16% | 140,870 |
| Mar 19, 2026 | 1,203.00 | 1,250.00 | 1,200.00 | 1,238.00 | 1,238.00 | 2.91% | 362,401 |
| 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% | 150,315 |
| 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% | 158,668 |
| Mar 12, 2026 | 1,171.00 | 1,185.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.38% | 274,867 |
| 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 |