Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 191,700
-8,300 (-4.15%)
At close: Sep 26, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 197,700.00 | 198,100.00 | 188,600.00 | 191,700.00 | 191,700.00 | -4.15% | 850,849 |
| 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 |
| Aug 7, 2025 | 161,100.00 | 163,600.00 | 154,500.00 | 155,300.00 | 155,300.00 | -0.19% | 665,719 |
| Aug 6, 2025 | 153,600.00 | 156,600.00 | 153,200.00 | 155,600.00 | 155,600.00 | -0.06% | 453,969 |
| Aug 5, 2025 | 155,300.00 | 157,400.00 | 153,200.00 | 155,700.00 | 155,700.00 | 3.59% | 965,006 |
| Aug 4, 2025 | 143,500.00 | 153,400.00 | 142,600.00 | 150,300.00 | 150,300.00 | 4.88% | 877,779 |
| Aug 1, 2025 | 146,600.00 | 150,200.00 | 142,800.00 | 143,300.00 | 143,300.00 | -3.63% | 581,414 |
| Jul 31, 2025 | 150,300.00 | 151,800.00 | 147,200.00 | 148,700.00 | 148,700.00 | -2.11% | 628,014 |
| Jul 30, 2025 | 137,600.00 | 156,700.00 | 137,500.00 | 151,900.00 | 151,900.00 | 10.55% | 3,094,286 |
| Jul 29, 2025 | 138,000.00 | 138,100.00 | 134,900.00 | 137,400.00 | 137,400.00 | -0.79% | 231,470 |
| Jul 28, 2025 | 135,900.00 | 138,800.00 | 134,600.00 | 138,500.00 | 138,500.00 | 2.67% | 287,096 |
| Jul 25, 2025 | 134,500.00 | 135,500.00 | 134,300.00 | 134,900.00 | 134,900.00 | -0.15% | 102,962 |
| Jul 24, 2025 | 135,600.00 | 136,700.00 | 134,900.00 | 135,100.00 | 135,100.00 | -0.59% | 171,950 |
| Jul 23, 2025 | 135,300.00 | 137,000.00 | 132,500.00 | 135,900.00 | 135,900.00 | 1.04% | 256,124 |
| Jul 22, 2025 | 137,400.00 | 138,100.00 | 133,800.00 | 134,500.00 | 134,500.00 | -2.04% | 319,850 |
| Jul 21, 2025 | 138,200.00 | 140,000.00 | 136,800.00 | 137,300.00 | 137,300.00 | -1.01% | 256,275 |
| Jul 18, 2025 | 137,800.00 | 139,400.00 | 137,200.00 | 138,700.00 | 138,700.00 | 0.65% | 292,927 |