Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 1,196,000
-97,000 (-7.50%)
Oct 30, 2026, 3:30 PM KST
Samsung Electro-Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,221,000.00 | 1,227,000.00 | 1,155,000.00 | 1,196,000.00 | 1,196,000.00 | -7.50% | 890,566 |
| Oct 29, 2026 | 1,310,000.00 | 1,324,000.00 | 1,210,000.00 | 1,293,000.00 | 1,293,000.00 | -1.00% | 1,154,535 |
| Oct 28, 2026 | 1,242,000.00 | 1,338,000.00 | 1,208,000.00 | 1,306,000.00 | 1,306,000.00 | 8.74% | 927,570 |
| Oct 27, 2026 | 1,167,000.00 | 1,234,000.00 | 1,167,000.00 | 1,201,000.00 | 1,201,000.00 | 7.42% | 773,323 |
| Oct 26, 2026 | 1,097,000.00 | 1,142,000.00 | 1,092,000.00 | 1,118,000.00 | 1,118,000.00 | -0.36% | 480,073 |
| Oct 23, 2026 | 1,095,000.00 | 1,122,000.00 | 1,048,000.00 | 1,122,000.00 | 1,122,000.00 | -2.01% | 761,075 |
| Oct 22, 2026 | 1,182,000.00 | 1,234,000.00 | 1,135,000.00 | 1,145,000.00 | 1,145,000.00 | -1.97% | 827,483 |
| Oct 21, 2026 | 1,182,000.00 | 1,215,000.00 | 1,155,000.00 | 1,168,000.00 | 1,168,000.00 | 1.13% | 614,026 |
| Oct 20, 2026 | 1,168,000.00 | 1,206,000.00 | 1,128,000.00 | 1,155,000.00 | 1,155,000.00 | -1.28% | 720,965 |
| Oct 19, 2026 | 1,110,000.00 | 1,175,000.00 | 1,100,000.00 | 1,170,000.00 | 1,170,000.00 | -1.52% | 856,321 |
| Oct 16, 2026 | 1,218,000.00 | 1,222,000.00 | 1,154,000.00 | 1,188,000.00 | 1,188,000.00 | 2.15% | 720,703 |
| Oct 15, 2026 | 1,243,000.00 | 1,262,000.00 | 1,131,000.00 | 1,163,000.00 | 1,163,000.00 | -15.36% | 1,240,985 |
| Oct 14, 2026 | 1,372,000.00 | 1,414,000.00 | 1,348,000.00 | 1,374,000.00 | 1,374,000.00 | 0.81% | 559,831 |
| Oct 13, 2026 | 1,420,000.00 | 1,447,000.00 | 1,333,000.00 | 1,363,000.00 | 1,363,000.00 | -8.34% | 963,162 |
| Oct 12, 2026 | 1,551,000.00 | 1,583,000.00 | 1,476,000.00 | 1,487,000.00 | 1,487,000.00 | -3.82% | 630,434 |
| 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 |