SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,289.00
+39.00 (3.12%)
Jun 9, 2026, 3:30 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1,289.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,300.00 | 0.15% | 339,130 |
| Jun 2, 2026 | 1,287.00 | 1,318.00 | 1,231.00 | 1,298.00 | 1,298.00 | 1.80% | 423,749 |
| Jun 1, 2026 | 1,197.00 | 1,279.00 | 1,163.00 | 1,275.00 | 1,275.00 | 6.52% | 554,753 |
| May 29, 2026 | 1,211.00 | 1,211.00 | 1,169.00 | 1,197.00 | 1,197.00 | -0.75% | 203,844 |
| May 28, 2026 | 1,250.00 | 1,250.00 | 1,181.00 | 1,206.00 | 1,206.00 | -3.98% | 404,661 |
| May 27, 2026 | 1,305.00 | 1,310.00 | 1,202.00 | 1,256.00 | 1,256.00 | -4.56% | 470,712 |
| May 26, 2026 | 1,337.00 | 1,348.00 | 1,290.00 | 1,316.00 | 1,316.00 | -1.57% | 432,584 |
| May 22, 2026 | 1,345.00 | 1,345.00 | 1,309.00 | 1,337.00 | 1,337.00 | 0.45% | 299,002 |
| May 21, 2026 | 1,317.00 | 1,352.00 | 1,307.00 | 1,331.00 | 1,331.00 | - | 362,446 |
| May 20, 2026 | 1,335.00 | 1,357.00 | 1,315.00 | 1,331.00 | 1,331.00 | -1.33% | 297,977 |
| May 19, 2026 | 1,340.00 | 1,351.00 | 1,314.00 | 1,349.00 | 1,349.00 | 0.30% | 301,006 |
| May 18, 2026 | 1,299.00 | 1,361.00 | 1,298.00 | 1,345.00 | 1,345.00 | 2.05% | 561,134 |
| 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 |