Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 284,000
-6,000 (-2.07%)
At close: Feb 6, 2026
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 279,500.00 | 283,000.00 | 274,000.00 | 283,000.00 | - | -2.41% | 230,102 |
| Feb 5, 2026 | 298,000.00 | 300,500.00 | 285,500.00 | 290,000.00 | 290,000.00 | -4.92% | 587,435 |
| Feb 4, 2026 | 303,000.00 | 305,500.00 | 295,500.00 | 305,000.00 | 305,000.00 | -0.81% | 735,720 |
| Feb 3, 2026 | 294,000.00 | 309,500.00 | 292,000.00 | 307,500.00 | 307,500.00 | 8.66% | 1,354,501 |
| Feb 2, 2026 | 289,000.00 | 300,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 1.43% | 1,476,234 |
| Jan 30, 2026 | 277,000.00 | 288,000.00 | 272,500.00 | 279,000.00 | 279,000.00 | -0.18% | 711,161 |
| Jan 29, 2026 | 280,000.00 | 281,000.00 | 273,500.00 | 279,500.00 | 279,500.00 | -0.18% | 612,384 |
| Jan 28, 2026 | 280,000.00 | 284,000.00 | 276,000.00 | 280,000.00 | 280,000.00 | 1.08% | 678,511 |
| Jan 27, 2026 | 275,500.00 | 277,000.00 | 266,000.00 | 277,000.00 | 277,000.00 | 0.73% | 676,611 |
| Jan 26, 2026 | 274,000.00 | 276,000.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1.10% | 698,695 |
| Jan 23, 2026 | 288,500.00 | 291,500.00 | 267,500.00 | 272,000.00 | 272,000.00 | -3.89% | 1,221,617 |
| Jan 22, 2026 | 286,000.00 | 286,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 1.07% | 475,584 |
| Jan 21, 2026 | 272,500.00 | 283,500.00 | 272,000.00 | 280,000.00 | 280,000.00 | -0.71% | 581,814 |
| Jan 20, 2026 | 289,000.00 | 289,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | -3.42% | 564,579 |
| Jan 19, 2026 | 288,000.00 | 295,500.00 | 286,000.00 | 292,000.00 | 292,000.00 | 0.86% | 450,970 |
| Jan 16, 2026 | 291,500.00 | 291,500.00 | 279,500.00 | 289,500.00 | 289,500.00 | - | 609,051 |
| Jan 15, 2026 | 282,000.00 | 290,000.00 | 280,000.00 | 289,500.00 | 289,500.00 | 1.76% | 450,428 |
| Jan 14, 2026 | 289,000.00 | 292,000.00 | 280,500.00 | 284,500.00 | 284,500.00 | -1.56% | 436,628 |
| Jan 13, 2026 | 284,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 289,000.00 | 3.58% | 658,576 |
| Jan 12, 2026 | 270,500.00 | 282,000.00 | 268,000.00 | 279,000.00 | 279,000.00 | 4.89% | 768,166 |
| Jan 9, 2026 | 275,000.00 | 275,500.00 | 264,000.00 | 266,000.00 | 266,000.00 | -2.21% | 628,583 |
| Jan 8, 2026 | 265,500.00 | 289,000.00 | 263,500.00 | 272,000.00 | 272,000.00 | 1.68% | 1,301,055 |
| Jan 7, 2026 | 270,000.00 | 273,000.00 | 261,500.00 | 267,500.00 | 267,500.00 | -0.19% | 699,872 |
| Jan 6, 2026 | 267,000.00 | 268,000.00 | 257,500.00 | 268,000.00 | 268,000.00 | -0.74% | 634,424 |
| Jan 5, 2026 | 274,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 270,000.00 | - | 650,319 |
| Jan 2, 2026 | 256,500.00 | 273,000.00 | 253,000.00 | 270,000.00 | 270,000.00 | 5.88% | 714,957 |
| Dec 30, 2025 | 256,000.00 | 256,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | -0.97% | 351,562 |
| Dec 29, 2025 | 261,000.00 | 262,000.00 | 254,500.00 | 257,500.00 | 257,500.00 | -0.58% | 376,430 |
| Dec 26, 2025 | 257,500.00 | 264,500.00 | 255,000.00 | 259,000.00 | 257,200.00 | 2.17% | 615,217 |
| Dec 24, 2025 | 253,000.00 | 257,000.00 | 250,000.00 | 253,500.00 | 251,738.22 | 0.80% | 280,065 |
| Dec 23, 2025 | 256,000.00 | 256,000.00 | 250,000.00 | 251,500.00 | 249,752.12 | -1.18% | 383,556 |
| Dec 22, 2025 | 259,500.00 | 260,000.00 | 252,500.00 | 254,500.00 | 252,731.27 | 0.59% | 416,568 |
| Dec 19, 2025 | 260,000.00 | 264,000.00 | 251,000.00 | 253,000.00 | 251,241.70 | -0.39% | 490,969 |
| Dec 18, 2025 | 251,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 252,234.75 | -1.74% | 322,946 |
| Dec 17, 2025 | 258,000.00 | 260,000.00 | 249,000.00 | 258,500.00 | 256,703.47 | 1.37% | 605,403 |
| Dec 16, 2025 | 263,000.00 | 263,500.00 | 253,500.00 | 255,000.00 | 253,227.80 | -3.23% | 582,349 |
| Dec 15, 2025 | 261,000.00 | 265,500.00 | 259,000.00 | 263,500.00 | 261,668.73 | -3.13% | 454,635 |
| Dec 12, 2025 | 272,000.00 | 273,500.00 | 264,000.00 | 272,000.00 | 270,109.65 | 0.93% | 455,596 |
| Dec 11, 2025 | 272,000.00 | 282,500.00 | 269,500.00 | 269,500.00 | 267,627.03 | 0.37% | 842,236 |
| Dec 10, 2025 | 275,000.00 | 281,000.00 | 265,500.00 | 268,500.00 | 266,633.98 | -0.37% | 781,774 |
| Dec 9, 2025 | 263,500.00 | 274,000.00 | 262,500.00 | 269,500.00 | 267,627.03 | 2.86% | 572,729 |
| Dec 8, 2025 | 265,000.00 | 267,500.00 | 257,500.00 | 262,000.00 | 260,179.15 | -0.38% | 347,964 |
| Dec 5, 2025 | 261,500.00 | 263,500.00 | 256,500.00 | 263,000.00 | 261,172.20 | -0.75% | 394,859 |
| Dec 4, 2025 | 259,000.00 | 266,000.00 | 256,500.00 | 265,000.00 | 263,158.30 | 1.53% | 549,696 |
| Dec 3, 2025 | 255,000.00 | 266,000.00 | 251,500.00 | 261,000.00 | 259,186.10 | 3.57% | 598,750 |
| Dec 2, 2025 | 251,500.00 | 258,500.00 | 248,250.00 | 252,000.00 | 250,248.65 | 0.80% | 450,595 |
| Dec 1, 2025 | 255,000.00 | 259,000.00 | 243,500.00 | 250,000.00 | 248,262.55 | -0.40% | 544,242 |
| Nov 28, 2025 | 253,000.00 | 254,500.00 | 247,500.00 | 251,000.00 | 249,255.60 | -1.57% | 529,584 |
| Nov 27, 2025 | 252,500.00 | 259,250.00 | 250,000.00 | 255,000.00 | 253,227.80 | -0.78% | 531,577 |
| Nov 26, 2025 | 250,000.00 | 258,000.00 | 242,000.00 | 257,000.00 | 255,213.90 | 6.42% | 893,102 |