Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 1,388,000
+58,000 (4.36%)
At close: Sep 18, 2026
Samsung Electro-Mechanics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 845,447 |
| 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% | 411,216 |
| 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% | 417,933 |
| 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 |
| 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% | 565,681 |
| 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% | 808,253 |
| 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% | 649,462 |
| 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% | 965,749 |
| 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% | 635,308 |
| 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% | 1,471,004 |
| 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% | 1,321,694 |
| 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% | 875,317 |
| 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% | 981,955 |