SAMICK MUSICAL INSTRUMENT Co., Ltd (KRX:002450)
South Korea · Delayed Price · Currency is KRW 1,152.00
+10.00 (0.88%)
At close: Sep 3, 2026
SAMICK MUSICAL INSTRUMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,142.00 | 1,162.00 | 1,139.00 | 1,149.00 | - | 0.61% | 5,252 |
| Sep 2, 2026 | 1,162.00 | 1,164.00 | 1,132.00 | 1,142.00 | 1,142.00 | -1.72% | 105,702 |
| Sep 1, 2026 | 1,152.00 | 1,163.00 | 1,142.00 | 1,162.00 | 1,162.00 | 0.87% | 164,020 |
| Aug 31, 2026 | 1,139.00 | 1,155.00 | 1,135.00 | 1,152.00 | 1,152.00 | 0.79% | 114,650 |
| 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 |
| Jul 13, 2026 | 1,155.00 | 1,174.00 | 1,125.00 | 1,144.00 | 1,144.00 | -0.78% | 154,619 |
| 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% | 154,489 |
| Jul 8, 2026 | 1,190.00 | 1,190.00 | 1,142.00 | 1,167.00 | 1,167.00 | -0.85% | 195,422 |
| Jul 7, 2026 | 1,190.00 | 1,198.00 | 1,142.00 | 1,177.00 | 1,177.00 | 1.64% | 319,039 |
| Jul 6, 2026 | 1,160.00 | 1,166.00 | 1,141.00 | 1,158.00 | 1,158.00 | -0.17% | 137,127 |
| 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% | 333,515 |
| Jul 1, 2026 | 1,160.00 | 1,224.00 | 1,151.00 | 1,178.00 | 1,178.00 | 1.73% | 793,522 |
| Jun 30, 2026 | 1,180.00 | 1,205.00 | 1,148.00 | 1,158.00 | 1,158.00 | -3.90% | 278,945 |
| 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% | 1,110,346 |
| Jun 24, 2026 | 1,180.00 | 1,297.00 | 1,155.00 | 1,176.00 | 1,176.00 | -0.25% | 2,081,193 |