Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 1,546,000
-58,000 (-3.62%)
At close: Oct 8, 2026
Samsung Electro-Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,612,000.00 | 1,620,000.00 | 1,546,000.00 | 1,546,000.00 | 1,546,000.00 | -3.62% | 554,370 |
| Oct 7, 2026 | 1,675,000.00 | 1,699,000.00 | 1,601,000.00 | 1,604,000.00 | 1,604,000.00 | -4.24% | 597,877 |
| Oct 6, 2026 | 1,628,000.00 | 1,685,000.00 | 1,616,000.00 | 1,675,000.00 | 1,675,000.00 | 5.95% | 784,457 |
| Oct 2, 2026 | 1,545,000.00 | 1,582,000.00 | 1,532,000.00 | 1,581,000.00 | 1,581,000.00 | 1.28% | 497,800 |
| Oct 1, 2026 | 1,495,000.00 | 1,563,000.00 | 1,462,000.00 | 1,561,000.00 | 1,561,000.00 | 3.17% | 639,371 |
| Sep 30, 2026 | 1,560,000.00 | 1,579,000.00 | 1,508,000.00 | 1,513,000.00 | 1,513,000.00 | -0.98% | 505,098 |
| Sep 29, 2026 | 1,525,000.00 | 1,560,000.00 | 1,493,000.00 | 1,528,000.00 | 1,528,000.00 | 1.93% | 585,326 |
| Sep 28, 2026 | 1,552,000.00 | 1,587,000.00 | 1,475,000.00 | 1,499,000.00 | 1,499,000.00 | -0.53% | 659,946 |
| Sep 23, 2026 | 1,543,000.00 | 1,544,000.00 | 1,472,000.00 | 1,507,000.00 | 1,507,000.00 | 1.41% | 496,091 |
| Sep 22, 2026 | 1,491,000.00 | 1,548,000.00 | 1,464,000.00 | 1,486,000.00 | 1,486,000.00 | 3.99% | 908,255 |
| Sep 21, 2026 | 1,432,000.00 | 1,443,000.00 | 1,396,000.00 | 1,429,000.00 | 1,429,000.00 | 2.95% | 589,885 |
| Sep 18, 2026 | 1,394,000.00 | 1,409,000.00 | 1,388,000.00 | 1,388,000.00 | 1,388,000.00 | 4.36% | 877,450 |
| Sep 17, 2026 | 1,388,000.00 | 1,410,000.00 | 1,330,000.00 | 1,330,000.00 | 1,330,000.00 | -3.69% | 429,168 |
| Sep 16, 2026 | 1,310,000.00 | 1,383,000.00 | 1,305,000.00 | 1,381,000.00 | 1,381,000.00 | 4.86% | 431,285 |
| Sep 15, 2026 | 1,311,000.00 | 1,354,000.00 | 1,307,000.00 | 1,317,000.00 | 1,317,000.00 | -1.50% | 298,916 |
| Sep 14, 2026 | 1,355,000.00 | 1,360,000.00 | 1,318,000.00 | 1,337,000.00 | 1,337,000.00 | -4.50% | 477,611 |
| Sep 11, 2026 | 1,360,000.00 | 1,427,000.00 | 1,356,000.00 | 1,400,000.00 | 1,400,000.00 | - | 619,225 |
| Sep 10, 2026 | 1,390,000.00 | 1,403,000.00 | 1,348,000.00 | 1,400,000.00 | 1,400,000.00 | -0.28% | 551,943 |
| Sep 9, 2026 | 1,395,000.00 | 1,428,000.00 | 1,389,000.00 | 1,404,000.00 | 1,404,000.00 | 2.48% | 426,173 |
| Sep 8, 2026 | 1,456,000.00 | 1,464,000.00 | 1,369,000.00 | 1,370,000.00 | 1,370,000.00 | -5.78% | 681,519 |
| Sep 7, 2026 | 1,450,000.00 | 1,464,000.00 | 1,410,000.00 | 1,454,000.00 | 1,454,000.00 | 3.78% | 548,317 |
| Sep 4, 2026 | 1,367,000.00 | 1,418,000.00 | 1,351,000.00 | 1,401,000.00 | 1,401,000.00 | 3.93% | 622,762 |
| Sep 3, 2026 | 1,432,000.00 | 1,449,000.00 | 1,312,000.00 | 1,348,000.00 | 1,348,000.00 | -3.71% | 615,807 |
| Sep 2, 2026 | 1,381,000.00 | 1,438,000.00 | 1,369,000.00 | 1,400,000.00 | 1,400,000.00 | -2.10% | 474,646 |
| Sep 1, 2026 | 1,440,000.00 | 1,475,000.00 | 1,408,000.00 | 1,430,000.00 | 1,430,000.00 | -1.92% | 595,818 |
| 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% | 890,759 |
| 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% | 800,641 |
| 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% | 696,537 |
| 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% | 489,014 |
| 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% | 574,386 |
| 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% | 501,168 |
| 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% | 702,691 |
| 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% | 766,198 |
| 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% | 968,103 |
| 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% | 701,750 |
| 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% | 724,733 |
| 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% | 894,867 |
| 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% | 971,901 |
| 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% | 1,023,094 |
| 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% | 1,107,138 |
| 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% | 613,210 |
| Jul 30, 2026 | 1,005,000.00 | 1,075,000.00 | 865,000.00 | 879,000.00 | 879,000.00 | -14.58% | 1,400,040 |
| Jul 29, 2026 | 1,146,000.00 | 1,167,000.00 | 926,000.00 | 1,029,000.00 | 1,029,000.00 | -7.63% | 1,436,271 |
| 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% | 1,198,287 |
| 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 |