Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 160,500
-1,400 (-0.86%)
At close: Aug 29, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 138,700.00 | 138,700.00 | 135,300.00 | 137,800.00 | 137,800.00 | -0.14% | 297,425 |
| Jul 16, 2025 | 138,700.00 | 139,600.00 | 137,600.00 | 138,000.00 | 138,000.00 | -1.00% | 216,989 |
| Jul 15, 2025 | 137,600.00 | 139,500.00 | 136,800.00 | 139,400.00 | 139,400.00 | 1.38% | 335,917 |
| Jul 14, 2025 | 136,700.00 | 137,800.00 | 136,100.00 | 137,500.00 | 137,500.00 | 0.29% | 197,188 |
| Jul 11, 2025 | 136,000.00 | 138,100.00 | 135,800.00 | 137,100.00 | 137,100.00 | - | 344,953 |
| Jul 10, 2025 | 136,300.00 | 137,300.00 | 135,500.00 | 137,100.00 | 137,100.00 | 1.26% | 290,592 |
| Jul 9, 2025 | 137,500.00 | 138,900.00 | 134,700.00 | 135,400.00 | 135,400.00 | -0.95% | 309,504 |
| Jul 8, 2025 | 137,800.00 | 139,200.00 | 136,200.00 | 136,700.00 | 136,700.00 | -1.58% | 290,310 |
| Jul 7, 2025 | 138,600.00 | 139,800.00 | 137,100.00 | 138,900.00 | 138,900.00 | 0.22% | 240,096 |
| Jul 4, 2025 | 141,500.00 | 141,700.00 | 138,200.00 | 138,600.00 | 138,600.00 | -2.60% | 335,510 |
| Jul 3, 2025 | 136,700.00 | 142,700.00 | 136,500.00 | 142,300.00 | 142,300.00 | 5.80% | 742,580 |
| Jul 2, 2025 | 133,900.00 | 134,800.00 | 132,900.00 | 134,500.00 | 134,500.00 | -0.52% | 201,839 |
| Jul 1, 2025 | 136,000.00 | 137,200.00 | 134,500.00 | 135,200.00 | 135,200.00 | 0.37% | 229,190 |
| Jun 30, 2025 | 136,000.00 | 136,500.00 | 133,700.00 | 134,700.00 | 134,700.00 | -0.59% | 222,339 |
| Jun 27, 2025 | 138,500.00 | 138,500.00 | 134,700.00 | 135,500.00 | 135,500.00 | -2.45% | 267,773 |
| Jun 26, 2025 | 143,900.00 | 144,000.00 | 136,900.00 | 138,900.00 | 138,900.00 | -0.14% | 573,696 |
| Jun 25, 2025 | 139,300.00 | 140,400.00 | 136,300.00 | 139,100.00 | 139,100.00 | 1.76% | 415,635 |
| Jun 24, 2025 | 132,900.00 | 138,200.00 | 132,900.00 | 136,700.00 | 136,700.00 | 4.91% | 546,143 |
| Jun 23, 2025 | 131,000.00 | 131,000.00 | 129,200.00 | 130,300.00 | 130,300.00 | -2.25% | 283,319 |
| Jun 20, 2025 | 132,200.00 | 134,800.00 | 132,100.00 | 133,300.00 | 133,300.00 | 2.30% | 455,163 |