Skip to main content
logo
Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea flag South Korea · Delayed Price · Currency is KRW
289,500
0.00 (0.00%)
At close: Jan 16, 2026

Samsung Electro-Mechanics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026291,500.00291,500.00279,500.00289,500.00289,500.00-609,051
Jan 15, 2026282,000.00290,000.00280,000.00289,500.00289,500.001.76%450,428
Jan 14, 2026289,000.00292,000.00280,500.00284,500.00284,500.00-1.56%436,628
Jan 13, 2026284,000.00290,000.00277,500.00289,000.00289,000.003.58%658,576
Jan 12, 2026270,500.00282,000.00268,000.00279,000.00279,000.004.89%768,166
Jan 9, 2026275,000.00275,500.00264,000.00266,000.00266,000.00-2.21%628,583
Jan 8, 2026265,500.00289,000.00263,500.00272,000.00272,000.001.68%1,301,055
Jan 7, 2026270,000.00273,000.00261,500.00267,500.00267,500.00-0.19%699,872
Jan 6, 2026267,000.00268,000.00257,500.00268,000.00268,000.00-0.74%634,424
Jan 5, 2026274,000.00274,500.00264,000.00270,000.00270,000.00-650,319
Jan 2, 2026256,500.00273,000.00253,000.00270,000.00270,000.005.88%714,957
Dec 30, 2025256,000.00256,500.00251,000.00255,000.00255,000.00-0.97%351,562
Dec 29, 2025261,000.00262,000.00254,500.00257,500.00257,500.00-0.58%376,430
Dec 26, 2025257,500.00264,500.00255,000.00259,000.00257,200.002.17%615,217
Dec 24, 2025253,000.00257,000.00250,000.00253,500.00251,738.220.80%280,065
Dec 23, 2025256,000.00256,000.00250,000.00251,500.00249,752.12-1.18%383,556
Dec 22, 2025259,500.00260,000.00252,500.00254,500.00252,731.270.59%416,568
Dec 19, 2025260,000.00264,000.00251,000.00253,000.00251,241.70-0.39%490,969
Dec 18, 2025251,000.00257,500.00249,000.00254,000.00252,234.75-1.74%322,946
Dec 17, 2025258,000.00260,000.00249,000.00258,500.00256,703.471.37%605,403
Dec 16, 2025263,000.00263,500.00253,500.00255,000.00253,227.80-3.23%582,349
Dec 15, 2025261,000.00265,500.00259,000.00263,500.00261,668.73-3.13%454,635
Dec 12, 2025272,000.00273,500.00264,000.00272,000.00270,109.650.93%455,596
Dec 11, 2025272,000.00282,500.00269,500.00269,500.00267,627.030.37%842,236
Dec 10, 2025275,000.00281,000.00265,500.00268,500.00266,633.98-0.37%781,774
Dec 9, 2025263,500.00274,000.00262,500.00269,500.00267,627.032.86%572,729
Dec 8, 2025265,000.00267,500.00257,500.00262,000.00260,179.15-0.38%347,964
Dec 5, 2025261,500.00263,500.00256,500.00263,000.00261,172.20-0.75%394,859
Dec 4, 2025259,000.00266,000.00256,500.00265,000.00263,158.301.53%549,696
Dec 3, 2025255,000.00266,000.00251,500.00261,000.00259,186.103.57%598,750
Dec 2, 2025251,500.00258,500.00248,250.00252,000.00250,248.650.80%450,595
Dec 1, 2025255,000.00259,000.00243,500.00250,000.00248,262.55-0.40%544,242
Nov 28, 2025253,000.00254,500.00247,500.00251,000.00249,255.60-1.57%529,584
Nov 27, 2025252,500.00259,250.00250,000.00255,000.00253,227.80-0.78%531,577
Nov 26, 2025250,000.00258,000.00242,000.00257,000.00255,213.906.42%893,102
Nov 25, 2025239,500.00245,000.00236,000.00241,500.00239,821.626.86%1,028,743
Nov 24, 2025223,500.00231,500.00219,000.00226,000.00224,429.343.91%917,018
Nov 21, 2025208,000.00221,500.00207,000.00217,500.00215,988.42-0.46%689,878
Nov 20, 2025224,000.00228,000.00218,500.00218,500.00216,981.471.63%783,585
Nov 19, 2025208,000.00222,500.00201,000.00215,000.00213,505.795.39%1,166,055
Nov 18, 2025210,500.00212,000.00202,500.00204,000.00202,582.24-5.34%641,226
Nov 17, 2025216,000.00217,000.00208,500.00215,500.00214,002.321.17%470,203
Nov 14, 2025213,500.00216,500.00212,000.00213,000.00211,519.69-3.84%601,975
Nov 13, 2025225,000.00226,250.00220,500.00221,500.00219,960.62-2.21%495,921
Nov 12, 2025226,500.00229,500.00223,500.00226,500.00224,925.87-0.44%285,570
Nov 11, 2025228,500.00233,500.00224,500.00227,500.00225,918.921.56%361,539
Nov 10, 2025224,500.00226,500.00218,000.00224,000.00222,443.240.67%377,980
Nov 7, 2025220,000.00231,500.00215,000.00222,500.00220,953.67-4.09%587,100
Nov 6, 2025236,500.00237,000.00227,500.00232,000.00230,387.641.09%505,655
Nov 5, 2025230,500.00232,000.00219,500.00229,500.00227,905.02-3.97%632,356