Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 1,458,000
+37,000 (2.60%)
At close: Aug 31, 2026
Samsung Electro-Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,370,000.00 | 1,461,000.00 | 1,331,000.00 | 1,458,000.00 | 1,458,000.00 | 2.60% | 880,372 |
| Aug 28, 2026 | 1,398,000.00 | 1,460,000.00 | 1,393,000.00 | 1,421,000.00 | 1,421,000.00 | 2.60% | 742,701 |
| Aug 27, 2026 | 1,391,000.00 | 1,398,000.00 | 1,336,000.00 | 1,385,000.00 | 1,385,000.00 | 4.14% | 596,050 |
| Aug 26, 2026 | 1,342,000.00 | 1,357,000.00 | 1,303,000.00 | 1,330,000.00 | 1,330,000.00 | -2.35% | 489,012 |
| Aug 25, 2026 | 1,272,000.00 | 1,362,000.00 | 1,222,000.00 | 1,362,000.00 | 1,362,000.00 | 3.34% | 574,383 |
| Aug 24, 2026 | 1,316,000.00 | 1,343,000.00 | 1,292,000.00 | 1,318,000.00 | 1,318,000.00 | 0.15% | 501,154 |
| Aug 21, 2026 | 1,345,000.00 | 1,348,000.00 | 1,306,000.00 | 1,316,000.00 | 1,316,000.00 | -5.73% | 701,922 |
| Aug 20, 2026 | 1,401,000.00 | 1,421,000.00 | 1,335,000.00 | 1,396,000.00 | 1,396,000.00 | 0.65% | 766,197 |
| Aug 19, 2026 | 1,357,000.00 | 1,431,000.00 | 1,350,000.00 | 1,387,000.00 | 1,387,000.00 | -3.68% | 739,938 |
| Aug 18, 2026 | 1,574,000.00 | 1,595,000.00 | 1,422,000.00 | 1,440,000.00 | 1,440,000.00 | -7.57% | 1,080,935 |
| Aug 14, 2026 | 1,593,000.00 | 1,600,000.00 | 1,511,000.00 | 1,558,000.00 | 1,558,000.00 | 3.66% | 968,088 |
| Aug 13, 2026 | 1,432,000.00 | 1,548,000.00 | 1,412,000.00 | 1,503,000.00 | 1,503,000.00 | 12.58% | 1,157,518 |
| Aug 12, 2026 | 1,288,000.00 | 1,350,000.00 | 1,275,000.00 | 1,335,000.00 | 1,335,000.00 | 5.78% | 701,679 |
| Aug 11, 2026 | 1,238,000.00 | 1,297,000.00 | 1,191,000.00 | 1,262,000.00 | 1,262,000.00 | -0.94% | 724,660 |
| Aug 10, 2026 | 1,315,000.00 | 1,357,000.00 | 1,250,000.00 | 1,274,000.00 | 1,274,000.00 | -0.31% | 612,678 |
| Aug 7, 2026 | 1,259,000.00 | 1,304,000.00 | 1,233,000.00 | 1,278,000.00 | 1,278,000.00 | 3.99% | 894,861 |
| Aug 6, 2026 | 1,313,000.00 | 1,320,000.00 | 1,202,000.00 | 1,229,000.00 | 1,229,000.00 | -9.37% | 971,840 |
| Aug 5, 2026 | 1,351,000.00 | 1,370,000.00 | 1,290,000.00 | 1,356,000.00 | 1,356,000.00 | 14.43% | 1,023,081 |
| Aug 4, 2026 | 1,278,000.00 | 1,279,000.00 | 1,112,000.00 | 1,185,000.00 | 1,185,000.00 | 0.34% | 982,295 |
| Aug 3, 2026 | 1,221,000.00 | 1,260,000.00 | 1,155,000.00 | 1,181,000.00 | 1,181,000.00 | 3.42% | 1,107,123 |
| Jul 31, 2026 | 1,128,000.00 | 1,142,000.00 | 1,024,000.00 | 1,142,000.00 | 1,142,000.00 | 29.92% | 609,412 |
| Jul 30, 2026 | 1,005,000.00 | 1,075,000.00 | 865,000.00 | 879,000.00 | 879,000.00 | -14.58% | 1,399,731 |
| Jul 29, 2026 | 1,146,000.00 | 1,167,000.00 | 926,000.00 | 1,029,000.00 | 1,029,000.00 | -7.63% | 1,356,269 |
| Jul 28, 2026 | 1,211,000.00 | 1,226,000.00 | 1,085,000.00 | 1,114,000.00 | 1,114,000.00 | -15.92% | 929,788 |
| Jul 27, 2026 | 1,399,000.00 | 1,399,000.00 | 1,272,000.00 | 1,325,000.00 | 1,325,000.00 | -0.08% | 611,650 |
| Jul 24, 2026 | 1,450,000.00 | 1,450,000.00 | 1,318,000.00 | 1,326,000.00 | 1,326,000.00 | -8.43% | 565,680 |
| Jul 23, 2026 | 1,412,000.00 | 1,475,000.00 | 1,380,000.00 | 1,448,000.00 | 1,448,000.00 | 7.66% | 663,151 |
| Jul 22, 2026 | 1,420,000.00 | 1,479,000.00 | 1,340,000.00 | 1,345,000.00 | 1,345,000.00 | 2.67% | 787,083 |
| Jul 21, 2026 | 1,286,000.00 | 1,328,000.00 | 1,236,000.00 | 1,310,000.00 | 1,310,000.00 | 2.75% | 649,460 |
| Jul 20, 2026 | 1,206,000.00 | 1,362,000.00 | 1,203,000.00 | 1,275,000.00 | 1,275,000.00 | -0.16% | 703,341 |
| Jul 16, 2026 | 1,316,000.00 | 1,326,000.00 | 1,257,000.00 | 1,277,000.00 | 1,277,000.00 | -9.62% | 610,487 |
| Jul 15, 2026 | 1,353,000.00 | 1,446,000.00 | 1,342,000.00 | 1,413,000.00 | 1,413,000.00 | 12.14% | 942,313 |
| Jul 14, 2026 | 1,270,000.00 | 1,330,000.00 | 1,163,000.00 | 1,260,000.00 | 1,260,000.00 | -2.25% | 1,345,021 |
| Jul 13, 2026 | 1,564,000.00 | 1,564,000.00 | 1,261,000.00 | 1,289,000.00 | 1,289,000.00 | -18.62% | 1,321,644 |
| Jul 10, 2026 | 1,599,000.00 | 1,638,000.00 | 1,531,000.00 | 1,584,000.00 | 1,584,000.00 | 6.10% | 875,312 |
| Jul 9, 2026 | 1,552,000.00 | 1,586,000.00 | 1,418,000.00 | 1,493,000.00 | 1,493,000.00 | 0.95% | 977,272 |
| Jul 8, 2026 | 1,544,000.00 | 1,673,000.00 | 1,462,000.00 | 1,479,000.00 | 1,479,000.00 | -10.25% | 1,204,119 |
| Jul 7, 2026 | 1,791,000.00 | 1,852,000.00 | 1,602,000.00 | 1,648,000.00 | 1,648,000.00 | -9.85% | 1,107,652 |
| Jul 6, 2026 | 1,989,000.00 | 1,997,000.00 | 1,778,000.00 | 1,828,000.00 | 1,828,000.00 | -8.09% | 820,561 |
| Jul 3, 2026 | 1,896,000.00 | 1,989,000.00 | 1,734,000.00 | 1,989,000.00 | 1,989,000.00 | 3.27% | 1,180,205 |
| Jul 2, 2026 | 2,081,000.00 | 2,086,000.00 | 1,904,000.00 | 1,926,000.00 | 1,926,000.00 | -12.65% | 916,950 |
| Jul 1, 2026 | 2,250,000.00 | 2,292,000.00 | 2,129,000.00 | 2,205,000.00 | 2,205,000.00 | 0.96% | 989,408 |
| Jun 30, 2026 | 2,075,000.00 | 2,237,000.00 | 2,056,000.00 | 2,184,000.00 | 2,184,000.00 | 7.16% | 1,293,037 |
| Jun 29, 2026 | 2,059,000.00 | 2,129,000.00 | 1,984,000.00 | 2,038,000.00 | 2,038,000.00 | 2.26% | 794,289 |
| Jun 26, 2026 | 2,000,000.00 | 2,149,000.00 | 1,910,000.00 | 1,993,000.00 | 1,993,000.00 | -0.20% | 1,305,615 |
| Jun 25, 2026 | 2,075,000.00 | 2,092,000.00 | 1,965,000.00 | 1,997,000.00 | 1,997,000.00 | 1.68% | 834,313 |
| Jun 24, 2026 | 1,980,000.00 | 2,090,000.00 | 1,901,000.00 | 1,964,000.00 | 1,964,000.00 | -1.31% | 1,055,821 |
| Jun 23, 2026 | 2,219,000.00 | 2,219,000.00 | 1,974,000.00 | 1,990,000.00 | 1,990,000.00 | -10.68% | 1,212,394 |
| Jun 22, 2026 | 2,215,000.00 | 2,320,000.00 | 2,185,000.00 | 2,228,000.00 | 2,228,000.00 | -1.85% | 864,026 |
| Jun 19, 2026 | 2,280,000.00 | 2,417,000.00 | 2,169,000.00 | 2,270,000.00 | 2,270,000.00 | 3.18% | 1,728,303 |