SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,078.00
-15.00 (-1.37%)
Last updated: Sep 23, 2026, 3:00 PM KST
SAMICK MUSICAL INSTRUMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,088.00 | 1,088.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.37% | 102,930 |
| Sep 22, 2026 | 1,095.00 | 1,100.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.64% | 105,334 |
| Sep 21, 2026 | 1,105.00 | 1,105.00 | 1,089.00 | 1,100.00 | 1,100.00 | -0.45% | 80,479 |
| Sep 18, 2026 | 1,099.00 | 1,109.00 | 1,096.00 | 1,105.00 | 1,105.00 | -0.27% | 35,634 |
| Sep 17, 2026 | 1,102.00 | 1,109.00 | 1,091.00 | 1,108.00 | 1,108.00 | -0.09% | 60,838 |
| Sep 16, 2026 | 1,121.00 | 1,121.00 | 1,093.00 | 1,109.00 | 1,109.00 | 0.09% | 78,799 |
| Sep 15, 2026 | 1,117.00 | 1,124.00 | 1,106.00 | 1,108.00 | 1,108.00 | -1.25% | 102,407 |
| Sep 14, 2026 | 1,125.00 | 1,126.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.80% | 34,323 |
| Sep 11, 2026 | 1,127.00 | 1,133.00 | 1,120.00 | 1,131.00 | 1,131.00 | -0.53% | 86,532 |
| Sep 10, 2026 | 1,140.00 | 1,144.00 | 1,120.00 | 1,137.00 | 1,137.00 | -0.61% | 125,421 |
| Sep 9, 2026 | 1,163.00 | 1,163.00 | 1,130.00 | 1,144.00 | 1,144.00 | -1.63% | 162,071 |
| Sep 8, 2026 | 1,167.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | -0.34% | 162,575 |
| Sep 7, 2026 | 1,160.00 | 1,172.00 | 1,159.00 | 1,167.00 | 1,167.00 | 0.69% | 166,278 |
| Sep 4, 2026 | 1,156.00 | 1,160.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.61% | 123,170 |
| Sep 3, 2026 | 1,142.00 | 1,163.00 | 1,131.00 | 1,152.00 | 1,152.00 | 0.88% | 161,074 |
| Sep 2, 2026 | 1,162.00 | 1,164.00 | 1,132.00 | 1,142.00 | 1,142.00 | -1.72% | 105,704 |
| Sep 1, 2026 | 1,152.00 | 1,163.00 | 1,142.00 | 1,162.00 | 1,162.00 | 0.87% | 164,035 |
| Aug 31, 2026 | 1,139.00 | 1,155.00 | 1,135.00 | 1,152.00 | 1,152.00 | 0.79% | 117,523 |
| Aug 28, 2026 | 1,118.00 | 1,144.00 | 1,118.00 | 1,143.00 | 1,143.00 | 1.33% | 134,978 |
| Aug 27, 2026 | 1,130.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,128.00 | 0.45% | 93,394 |
| Aug 26, 2026 | 1,104.00 | 1,124.00 | 1,104.00 | 1,123.00 | 1,123.00 | 1.17% | 178,093 |
| Aug 25, 2026 | 1,085.00 | 1,117.00 | 1,079.00 | 1,110.00 | 1,110.00 | 1.65% | 104,615 |
| Aug 24, 2026 | 1,091.00 | 1,092.00 | 1,071.00 | 1,092.00 | 1,092.00 | -0.09% | 92,990 |
| Aug 21, 2026 | 1,109.00 | 1,109.00 | 1,076.00 | 1,093.00 | 1,093.00 | -1.44% | 114,953 |
| Aug 20, 2026 | 1,105.00 | 1,109.00 | 1,096.00 | 1,109.00 | 1,109.00 | - | 128,507 |
| Aug 19, 2026 | 1,112.00 | 1,114.00 | 1,091.00 | 1,109.00 | 1,109.00 | -0.18% | 206,783 |
| Aug 18, 2026 | 1,125.00 | 1,126.00 | 1,102.00 | 1,111.00 | 1,111.00 | -1.24% | 133,264 |
| Aug 14, 2026 | 1,139.00 | 1,139.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 253,385 |
| Aug 13, 2026 | 1,142.00 | 1,149.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.17% | 301,120 |
| Aug 12, 2026 | 1,164.00 | 1,164.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.43% | 76,275 |
| 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 | - | 69,735 |
| 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% | 103,641 |
| 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% | 139,839 |
| 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% | 143,701 |
| Jul 15, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.54% | 153,345 |
| Jul 14, 2026 | 1,140.00 | 1,143.00 | 1,110.00 | 1,119.00 | 1,119.00 | -2.19% | 246,330 |