Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea · Delayed Price · Currency is KRW 2,196,000
+158,000 (7.75%)
At close: Jun 30, 2026
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2,075,000.00 | 2,148,000.00 | 2,056,000.00 | 2,145,000.00 | - | 5.25% | 177,316 |
| 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 |
| Jun 18, 2026 | 2,013,000.00 | 2,277,000.00 | 2,007,000.00 | 2,200,000.00 | 2,200,000.00 | 8.27% | 1,620,826 |
| Jun 17, 2026 | 1,987,000.00 | 2,065,000.00 | 1,972,000.00 | 2,032,000.00 | 2,032,000.00 | -0.78% | 590,565 |
| Jun 16, 2026 | 2,042,000.00 | 2,071,000.00 | 1,970,000.00 | 2,048,000.00 | 2,048,000.00 | 2.45% | 1,084,769 |
| Jun 15, 2026 | 1,840,000.00 | 1,999,000.00 | 1,835,000.00 | 1,999,000.00 | 1,999,000.00 | 16.63% | 1,490,136 |
| Jun 12, 2026 | 1,965,000.00 | 1,991,000.00 | 1,694,000.00 | 1,714,000.00 | 1,714,000.00 | -5.04% | 1,939,770 |
| Jun 11, 2026 | 1,725,000.00 | 1,844,000.00 | 1,691,000.00 | 1,805,000.00 | 1,805,000.00 | - | 1,141,760 |
| Jun 10, 2026 | 1,914,000.00 | 1,945,000.00 | 1,746,000.00 | 1,805,000.00 | 1,805,000.00 | -8.38% | 1,295,265 |
| Jun 9, 2026 | 1,762,000.00 | 1,972,000.00 | 1,719,000.00 | 1,970,000.00 | 1,970,000.00 | 18.39% | 1,650,595 |
| Jun 8, 2026 | 1,556,000.00 | 1,742,000.00 | 1,552,000.00 | 1,664,000.00 | 1,664,000.00 | -5.29% | 1,260,954 |
| Jun 5, 2026 | 1,621,000.00 | 1,845,000.00 | 1,615,000.00 | 1,757,000.00 | 1,757,000.00 | 2.39% | 1,612,465 |
| Jun 4, 2026 | 1,790,000.00 | 1,844,000.00 | 1,707,000.00 | 1,716,000.00 | 1,716,000.00 | -5.35% | 1,435,204 |
| Jun 2, 2026 | 1,839,000.00 | 1,886,000.00 | 1,659,000.00 | 1,813,000.00 | 1,813,000.00 | -9.58% | 1,954,860 |
| Jun 1, 2026 | 2,021,000.00 | 2,086,000.00 | 1,989,000.00 | 2,005,000.00 | 2,005,000.00 | -5.74% | 1,603,088 |
| May 29, 2026 | 1,945,000.00 | 2,192,000.00 | 1,912,000.00 | 2,127,000.00 | 2,127,000.00 | 15.04% | 2,879,084 |
| May 28, 2026 | 1,589,000.00 | 1,880,000.00 | 1,554,000.00 | 1,849,000.00 | 1,849,000.00 | 13.44% | 2,496,705 |
| May 27, 2026 | 1,722,000.00 | 1,734,000.00 | 1,580,000.00 | 1,630,000.00 | 1,630,000.00 | 3.69% | 1,862,385 |
| May 26, 2026 | 1,466,000.00 | 1,610,000.00 | 1,447,000.00 | 1,572,000.00 | 1,572,000.00 | 17.31% | 1,728,803 |
| May 22, 2026 | 1,240,000.00 | 1,363,000.00 | 1,204,000.00 | 1,340,000.00 | 1,340,000.00 | 11.30% | 1,364,837 |
| May 21, 2026 | 1,135,000.00 | 1,219,000.00 | 1,120,000.00 | 1,204,000.00 | 1,204,000.00 | 13.48% | 1,363,759 |
| May 20, 2026 | 968,000.00 | 1,106,000.00 | 924,000.00 | 1,061,000.00 | 1,061,000.00 | 7.50% | 1,908,848 |
| May 19, 2026 | 1,031,000.00 | 1,040,000.00 | 957,000.00 | 987,000.00 | 987,000.00 | -4.27% | 879,237 |
| May 18, 2026 | 990,000.00 | 1,084,000.00 | 926,000.00 | 1,031,000.00 | 1,031,000.00 | 2.08% | 1,141,621 |
| May 15, 2026 | 1,061,000.00 | 1,133,000.00 | 980,000.00 | 1,010,000.00 | 1,010,000.00 | -1.37% | 1,329,154 |
| May 14, 2026 | 1,024,000.00 | 1,060,000.00 | 1,000,000.00 | 1,024,000.00 | 1,024,000.00 | -0.49% | 672,079 |
| May 13, 2026 | 923,000.00 | 1,060,000.00 | 921,000.00 | 1,029,000.00 | 1,029,000.00 | 7.41% | 1,134,999 |
| May 12, 2026 | 912,000.00 | 995,000.00 | 899,000.00 | 958,000.00 | 958,000.00 | 6.44% | 2,172,764 |
| May 11, 2026 | 896,000.00 | 908,000.00 | 858,000.00 | 900,000.00 | 900,000.00 | -1.53% | 949,645 |
| May 8, 2026 | 906,000.00 | 920,000.00 | 893,000.00 | 914,000.00 | 914,000.00 | -0.33% | 523,357 |
| May 7, 2026 | 926,000.00 | 934,000.00 | 880,000.00 | 917,000.00 | 917,000.00 | 0.55% | 689,914 |
| May 6, 2026 | 971,000.00 | 971,000.00 | 898,500.00 | 912,000.00 | 912,000.00 | -0.65% | 1,216,412 |
| May 4, 2026 | 859,000.00 | 925,000.00 | 855,000.00 | 918,000.00 | 918,000.00 | 10.34% | 866,674 |
| Apr 30, 2026 | 829,000.00 | 877,000.00 | 818,000.00 | 832,000.00 | 832,000.00 | 0.60% | 906,217 |
| Apr 29, 2026 | 818,000.00 | 834,000.00 | 808,000.00 | 827,000.00 | 827,000.00 | -1.43% | 538,558 |
| Apr 28, 2026 | 811,000.00 | 845,000.00 | 802,000.00 | 839,000.00 | 839,000.00 | 5.67% | 672,656 |
| Apr 27, 2026 | 792,000.00 | 796,000.00 | 771,000.00 | 794,000.00 | 794,000.00 | 0.76% | 528,597 |
| Apr 24, 2026 | 782,000.00 | 789,000.00 | 767,000.00 | 788,000.00 | 788,000.00 | 1.81% | 548,023 |
| Apr 23, 2026 | 796,000.00 | 796,000.00 | 753,000.00 | 774,000.00 | 774,000.00 | -4.68% | 1,114,182 |
| Apr 22, 2026 | 798,000.00 | 816,000.00 | 776,000.00 | 812,000.00 | 812,000.00 | 5.18% | 971,103 |
| Apr 21, 2026 | 687,000.00 | 779,000.00 | 686,000.00 | 772,000.00 | 772,000.00 | 13.53% | 1,092,504 |
| Apr 20, 2026 | 691,000.00 | 698,000.00 | 669,000.00 | 680,000.00 | 680,000.00 | 0.15% | 605,335 |
| Apr 17, 2026 | 642,000.00 | 693,000.00 | 642,000.00 | 679,000.00 | 679,000.00 | 6.26% | 817,980 |
| Apr 16, 2026 | 622,000.00 | 643,000.00 | 619,000.00 | 639,000.00 | 639,000.00 | 4.07% | 556,668 |