SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,125.00
0.00 (0.00%)
At close: Aug 14, 2026
SAMICK MUSICAL INSTRUMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,139.00 | 1,139.00 | 1,115.00 | 1,125.00 | - | - | 91,896 |
| Aug 13, 2026 | 1,142.00 | 1,149.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.17% | 301,008 |
| Aug 12, 2026 | 1,164.00 | 1,164.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.43% | 76,267 |
| Aug 11, 2026 | 1,142.00 | 1,168.00 | 1,142.00 | 1,155.00 | 1,155.00 | 0.43% | 154,049 |
| Aug 10, 2026 | 1,144.00 | 1,150.00 | 1,124.00 | 1,150.00 | 1,150.00 | 1.77% | 194,320 |
| Aug 7, 2026 | 1,120.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 153,349 |
| Aug 6, 2026 | 1,122.00 | 1,122.00 | 1,105.00 | 1,120.00 | 1,120.00 | - | 69,734 |
| Aug 5, 2026 | 1,129.00 | 1,139.00 | 1,111.00 | 1,120.00 | 1,120.00 | - | 189,060 |
| Aug 4, 2026 | 1,111.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1.17% | 184,069 |
| Aug 3, 2026 | 1,104.00 | 1,113.00 | 1,081.00 | 1,107.00 | 1,107.00 | 0.27% | 230,254 |
| Jul 31, 2026 | 1,105.00 | 1,110.00 | 1,075.00 | 1,104.00 | 1,104.00 | 2.03% | 202,575 |
| Jul 30, 2026 | 1,068.00 | 1,110.00 | 1,059.00 | 1,082.00 | 1,082.00 | 0.46% | 224,484 |
| Jul 29, 2026 | 1,085.00 | 1,117.00 | 1,045.00 | 1,077.00 | 1,077.00 | -1.10% | 378,357 |
| Jul 28, 2026 | 1,117.00 | 1,117.00 | 1,081.00 | 1,089.00 | 1,089.00 | -3.37% | 193,406 |
| Jul 27, 2026 | 1,135.00 | 1,135.00 | 1,103.00 | 1,127.00 | 1,127.00 | 0.18% | 103,640 |
| Jul 24, 2026 | 1,129.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 0.45% | 72,928 |
| Jul 23, 2026 | 1,129.00 | 1,129.00 | 1,103.00 | 1,120.00 | 1,120.00 | 0.81% | 103,781 |
| Jul 22, 2026 | 1,125.00 | 1,140.00 | 1,099.00 | 1,111.00 | 1,111.00 | -1.07% | 139,837 |
| Jul 21, 2026 | 1,101.00 | 1,130.00 | 1,100.00 | 1,123.00 | 1,123.00 | 1.17% | 267,202 |
| Jul 20, 2026 | 1,150.00 | 1,150.00 | 1,101.00 | 1,110.00 | 1,110.00 | -2.20% | 216,184 |
| Jul 16, 2026 | 1,120.00 | 1,147.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.89% | 143,686 |
| Jul 15, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.54% | 152,368 |
| Jul 14, 2026 | 1,140.00 | 1,143.00 | 1,110.00 | 1,119.00 | 1,119.00 | -2.19% | 245,893 |
| Jul 13, 2026 | 1,155.00 | 1,174.00 | 1,125.00 | 1,144.00 | 1,144.00 | -0.78% | 154,569 |
| Jul 10, 2026 | 1,138.00 | 1,173.00 | 1,138.00 | 1,153.00 | 1,153.00 | 0.09% | 237,746 |
| Jul 9, 2026 | 1,194.00 | 1,195.00 | 1,132.00 | 1,152.00 | 1,152.00 | -1.29% | 152,043 |
| Jul 8, 2026 | 1,190.00 | 1,190.00 | 1,142.00 | 1,167.00 | 1,167.00 | -0.85% | 195,392 |
| Jul 7, 2026 | 1,190.00 | 1,198.00 | 1,142.00 | 1,177.00 | 1,177.00 | 1.64% | 319,031 |
| Jul 6, 2026 | 1,160.00 | 1,166.00 | 1,141.00 | 1,158.00 | 1,158.00 | -0.17% | 135,831 |
| Jul 3, 2026 | 1,167.00 | 1,177.00 | 1,111.00 | 1,160.00 | 1,160.00 | -1.44% | 242,942 |
| Jul 2, 2026 | 1,178.00 | 1,199.00 | 1,140.00 | 1,177.00 | 1,177.00 | -0.08% | 333,513 |
| Jul 1, 2026 | 1,160.00 | 1,224.00 | 1,151.00 | 1,178.00 | 1,178.00 | 1.73% | 793,322 |
| Jun 30, 2026 | 1,180.00 | 1,205.00 | 1,148.00 | 1,158.00 | 1,158.00 | -3.90% | 278,179 |
| Jun 29, 2026 | 1,115.00 | 1,213.00 | 1,115.00 | 1,205.00 | 1,205.00 | 8.95% | 848,236 |
| Jun 26, 2026 | 1,127.00 | 1,137.00 | 1,050.00 | 1,106.00 | 1,106.00 | -1.69% | 461,998 |
| Jun 25, 2026 | 1,200.00 | 1,240.00 | 1,112.00 | 1,125.00 | 1,125.00 | -4.34% | 1,103,172 |
| Jun 24, 2026 | 1,180.00 | 1,297.00 | 1,155.00 | 1,176.00 | 1,176.00 | -0.25% | 2,077,302 |
| Jun 23, 2026 | 1,178.00 | 1,220.00 | 1,144.00 | 1,179.00 | 1,179.00 | -0.76% | 969,767 |
| Jun 22, 2026 | 1,184.00 | 1,193.00 | 1,151.00 | 1,188.00 | 1,188.00 | 0.34% | 205,290 |
| Jun 19, 2026 | 1,256.00 | 1,256.00 | 1,155.00 | 1,184.00 | 1,184.00 | -5.73% | 423,578 |
| Jun 18, 2026 | 1,277.00 | 1,277.00 | 1,225.00 | 1,256.00 | 1,256.00 | -1.64% | 350,868 |
| Jun 17, 2026 | 1,298.00 | 1,299.00 | 1,252.00 | 1,277.00 | 1,277.00 | -0.78% | 310,876 |
| Jun 16, 2026 | 1,298.00 | 1,323.00 | 1,269.00 | 1,287.00 | 1,287.00 | -0.85% | 163,925 |
| Jun 15, 2026 | 1,306.00 | 1,334.00 | 1,284.00 | 1,298.00 | 1,298.00 | -0.61% | 234,100 |
| Jun 12, 2026 | 1,254.00 | 1,306.00 | 1,249.00 | 1,306.00 | 1,306.00 | 4.23% | 278,895 |
| Jun 11, 2026 | 1,260.00 | 1,260.00 | 1,232.00 | 1,253.00 | 1,253.00 | -1.03% | 185,325 |
| Jun 10, 2026 | 1,278.00 | 1,291.00 | 1,225.00 | 1,266.00 | 1,266.00 | -1.78% | 284,966 |
| Jun 9, 2026 | 1,240.00 | 1,298.00 | 1,225.00 | 1,289.00 | 1,289.00 | 3.12% | 456,770 |
| Jun 8, 2026 | 1,205.00 | 1,275.00 | 1,205.00 | 1,250.00 | 1,250.00 | -1.96% | 252,024 |
| Jun 5, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,275.00 | -1.92% | 220,846 |