Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 213,000
-8,500 (-3.84%)
At close: Nov 14, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 213,500.00 | 216,500.00 | 212,000.00 | 213,000.00 | 213,000.00 | -3.84% | 601,975 |
| Nov 13, 2025 | 225,000.00 | 226,250.00 | 220,500.00 | 221,500.00 | 221,500.00 | -2.21% | 565,772 |
| Nov 12, 2025 | 226,500.00 | 229,500.00 | 223,500.00 | 226,500.00 | 226,500.00 | -0.44% | 309,586 |
| Nov 11, 2025 | 228,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | 1.56% | 361,539 |
| Nov 10, 2025 | 224,500.00 | 226,500.00 | 218,000.00 | 224,000.00 | 224,000.00 | 0.67% | 399,113 |
| Nov 7, 2025 | 220,000.00 | 231,500.00 | 215,000.00 | 222,500.00 | 222,500.00 | -4.09% | 603,317 |
| Nov 6, 2025 | 236,500.00 | 237,000.00 | 227,500.00 | 232,000.00 | 232,000.00 | 1.09% | 519,181 |
| Nov 5, 2025 | 230,500.00 | 232,000.00 | 219,500.00 | 229,500.00 | 229,500.00 | -3.97% | 654,087 |
| Nov 4, 2025 | 246,000.00 | 250,500.00 | 236,000.00 | 239,000.00 | 239,000.00 | -1.65% | 587,107 |
| Nov 3, 2025 | 242,000.00 | 247,000.00 | 236,000.00 | 243,000.00 | 243,000.00 | -0.82% | 841,490 |
| Oct 31, 2025 | 226,000.00 | 248,000.00 | 225,000.00 | 245,000.00 | 245,000.00 | 8.89% | 983,039 |
| Oct 30, 2025 | 229,500.00 | 230,000.00 | 221,500.00 | 225,000.00 | 225,000.00 | -3.02% | 787,280 |
| Oct 29, 2025 | 238,000.00 | 240,000.00 | 224,000.00 | 232,000.00 | 232,000.00 | - | 1,072,233 |
| Oct 28, 2025 | 229,000.00 | 233,500.00 | 226,000.00 | 232,000.00 | 232,000.00 | 1.53% | 448,107 |
| Oct 27, 2025 | 223,500.00 | 228,500.00 | 220,500.00 | 228,500.00 | 228,500.00 | 2.93% | 486,164 |
| Oct 24, 2025 | 223,000.00 | 223,500.00 | 218,500.00 | 222,000.00 | 222,000.00 | - | 382,187 |
| 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 |