Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 222,000
0.00 (0.00%)
At close: Oct 24, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 223,000.00 | 223,500.00 | 218,500.00 | 222,000.00 | 222,000.00 | - | 364,307 |
| Oct 23, 2025 | 207,500.00 | 223,500.00 | 206,500.00 | 222,000.00 | 222,000.00 | 4.72% | 655,299 |
| Oct 22, 2025 | 214,000.00 | 216,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | -1.85% | 352,535 |
| Oct 21, 2025 | 215,000.00 | 221,000.00 | 214,000.00 | 216,000.00 | 216,000.00 | 1.65% | 616,725 |
| Oct 20, 2025 | 208,000.00 | 214,500.00 | 204,500.00 | 212,500.00 | 212,500.00 | 2.66% | 549,936 |
| Oct 17, 2025 | 200,000.00 | 208,000.00 | 199,000.00 | 207,000.00 | 207,000.00 | 2.73% | 572,650 |
| Oct 16, 2025 | 199,000.00 | 203,000.00 | 197,500.00 | 201,500.00 | 201,500.00 | 0.75% | 440,547 |
| Oct 15, 2025 | 198,900.00 | 200,500.00 | 195,400.00 | 200,000.00 | 200,000.00 | 0.91% | 442,942 |
| Oct 14, 2025 | 206,000.00 | 208,000.00 | 197,000.00 | 198,200.00 | 198,200.00 | -2.60% | 585,737 |
| Oct 13, 2025 | 202,000.00 | 204,500.00 | 198,500.00 | 203,500.00 | 203,500.00 | -3.33% | 473,190 |
| Oct 10, 2025 | 202,000.00 | 211,000.00 | 199,600.00 | 210,500.00 | 210,500.00 | 7.51% | 947,198 |
| Oct 2, 2025 | 197,800.00 | 199,400.00 | 195,200.00 | 195,800.00 | 195,800.00 | 1.29% | 664,365 |
| Oct 1, 2025 | 195,800.00 | 196,300.00 | 190,800.00 | 193,300.00 | 193,300.00 | -0.10% | 417,730 |
| Sep 30, 2025 | 197,100.00 | 198,100.00 | 193,300.00 | 193,500.00 | 193,500.00 | -2.07% | 312,982 |
| Sep 29, 2025 | 193,100.00 | 198,700.00 | 192,600.00 | 197,600.00 | 197,600.00 | 3.08% | 355,813 |
| Sep 26, 2025 | 197,700.00 | 198,100.00 | 188,600.00 | 191,700.00 | 191,700.00 | -4.15% | 850,907 |
| Sep 25, 2025 | 199,000.00 | 200,500.00 | 197,100.00 | 200,000.00 | 200,000.00 | -0.74% | 381,508 |
| Sep 24, 2025 | 201,500.00 | 203,000.00 | 197,000.00 | 201,500.00 | 201,500.00 | -1.23% | 523,315 |
| Sep 23, 2025 | 209,000.00 | 209,500.00 | 200,000.00 | 204,000.00 | 204,000.00 | -1.45% | 368,573 |
| Sep 22, 2025 | 198,300.00 | 208,000.00 | 197,800.00 | 207,000.00 | 207,000.00 | 4.70% | 719,169 |
| Sep 19, 2025 | 194,000.00 | 197,700.00 | 192,900.00 | 197,700.00 | 197,700.00 | 1.65% | 532,083 |
| Sep 18, 2025 | 192,400.00 | 195,000.00 | 192,000.00 | 194,500.00 | 194,500.00 | 1.25% | 378,200 |
| Sep 17, 2025 | 191,800.00 | 195,900.00 | 190,600.00 | 192,100.00 | 192,100.00 | -0.41% | 462,395 |
| Sep 16, 2025 | 189,500.00 | 195,000.00 | 189,500.00 | 192,900.00 | 192,900.00 | 2.06% | 579,455 |
| Sep 15, 2025 | 191,300.00 | 191,700.00 | 187,000.00 | 189,000.00 | 189,000.00 | -0.74% | 504,841 |
| Sep 12, 2025 | 190,100.00 | 193,900.00 | 188,300.00 | 190,400.00 | 190,400.00 | 1.28% | 675,115 |
| Sep 11, 2025 | 183,200.00 | 190,000.00 | 183,000.00 | 188,000.00 | 188,000.00 | 4.16% | 931,358 |
| Sep 10, 2025 | 179,000.00 | 181,300.00 | 178,500.00 | 180,500.00 | 180,500.00 | 0.11% | 378,487 |
| Sep 9, 2025 | 181,200.00 | 182,500.00 | 178,100.00 | 180,300.00 | 180,300.00 | 0.90% | 336,513 |
| Sep 8, 2025 | 176,200.00 | 178,900.00 | 175,800.00 | 178,700.00 | 178,700.00 | 0.28% | 334,713 |
| Sep 5, 2025 | 180,200.00 | 180,500.00 | 176,500.00 | 178,200.00 | 178,200.00 | -0.11% | 400,194 |
| Sep 4, 2025 | 175,100.00 | 179,500.00 | 173,700.00 | 178,400.00 | 178,400.00 | 2.41% | 696,996 |
| Sep 3, 2025 | 172,500.00 | 176,500.00 | 171,600.00 | 174,200.00 | 174,200.00 | 2.53% | 793,926 |
| Sep 2, 2025 | 164,400.00 | 170,000.00 | 163,200.00 | 169,900.00 | 169,900.00 | 4.75% | 887,588 |
| Sep 1, 2025 | 158,800.00 | 166,600.00 | 158,000.00 | 162,200.00 | 162,200.00 | 1.06% | 443,088 |
| Aug 29, 2025 | 162,500.00 | 163,400.00 | 159,600.00 | 160,500.00 | 160,500.00 | -0.86% | 268,324 |
| Aug 28, 2025 | 160,700.00 | 164,400.00 | 160,100.00 | 161,900.00 | 161,900.00 | 0.37% | 330,401 |
| Aug 27, 2025 | 161,000.00 | 162,200.00 | 159,300.00 | 161,300.00 | 161,300.00 | 1.13% | 328,073 |
| Aug 26, 2025 | 158,100.00 | 161,500.00 | 158,100.00 | 159,500.00 | 159,500.00 | 1.21% | 548,786 |
| Aug 25, 2025 | 156,300.00 | 158,000.00 | 155,000.00 | 157,600.00 | 157,600.00 | 1.87% | 176,204 |
| Aug 22, 2025 | 155,300.00 | 156,200.00 | 154,400.00 | 154,700.00 | 154,700.00 | -0.06% | 144,547 |
| Aug 21, 2025 | 156,800.00 | 156,900.00 | 153,800.00 | 154,800.00 | 154,800.00 | -1.09% | 277,095 |
| Aug 20, 2025 | 156,000.00 | 157,600.00 | 153,800.00 | 156,500.00 | 156,500.00 | -1.57% | 354,096 |
| Aug 19, 2025 | 158,900.00 | 159,900.00 | 157,100.00 | 159,000.00 | 159,000.00 | 0.51% | 209,985 |
| Aug 18, 2025 | 161,200.00 | 161,200.00 | 158,200.00 | 158,200.00 | 158,200.00 | -2.71% | 300,453 |
| Aug 14, 2025 | 162,800.00 | 163,500.00 | 161,300.00 | 162,600.00 | 162,600.00 | -0.18% | 259,530 |
| Aug 13, 2025 | 160,000.00 | 163,500.00 | 159,100.00 | 162,900.00 | 162,900.00 | 3.23% | 569,109 |
| Aug 12, 2025 | 158,200.00 | 160,500.00 | 157,800.00 | 157,800.00 | 157,800.00 | -1.25% | 272,659 |
| Aug 11, 2025 | 160,700.00 | 162,700.00 | 159,100.00 | 159,800.00 | 159,800.00 | -0.19% | 359,552 |
| Aug 8, 2025 | 156,400.00 | 162,400.00 | 154,500.00 | 160,100.00 | 160,100.00 | 3.09% | 670,902 |