Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 81,000
+600 (0.75%)
Last updated: Sep 9, 2025, 1:30 PM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 79,000.00 | 81,000.00 | 78,800.00 | 80,400.00 | 80,400.00 | 0.50% | 13,173 |
| Sep 5, 2025 | 82,200.00 | 82,200.00 | 79,600.00 | 80,000.00 | 80,000.00 | -1.23% | 22,355 |
| Sep 4, 2025 | 79,700.00 | 82,700.00 | 79,400.00 | 81,000.00 | 81,000.00 | 2.40% | 50,059 |
| Sep 3, 2025 | 76,600.00 | 79,300.00 | 76,600.00 | 79,100.00 | 79,100.00 | 4.08% | 48,283 |
| Sep 2, 2025 | 73,000.00 | 76,700.00 | 73,000.00 | 76,000.00 | 76,000.00 | 4.83% | 38,688 |
| Sep 1, 2025 | 71,800.00 | 74,200.00 | 70,500.00 | 72,500.00 | 72,500.00 | 0.97% | 19,363 |
| Aug 29, 2025 | 72,700.00 | 73,200.00 | 71,600.00 | 71,800.00 | 71,800.00 | -1.10% | 8,605 |
| Aug 28, 2025 | 72,100.00 | 73,400.00 | 71,700.00 | 72,600.00 | 72,600.00 | 0.41% | 7,096 |
| Aug 27, 2025 | 72,200.00 | 72,900.00 | 72,000.00 | 72,300.00 | 72,300.00 | 0.42% | 5,478 |
| Aug 26, 2025 | 71,300.00 | 73,100.00 | 71,300.00 | 72,000.00 | 72,000.00 | 0.98% | 9,414 |
| Aug 25, 2025 | 70,700.00 | 72,200.00 | 70,700.00 | 71,300.00 | 71,300.00 | 0.85% | 8,600 |
| Aug 22, 2025 | 70,800.00 | 71,400.00 | 70,400.00 | 70,700.00 | 70,700.00 | -0.14% | 6,794 |
| Aug 21, 2025 | 70,500.00 | 71,200.00 | 70,000.00 | 70,800.00 | 70,800.00 | 0.71% | 9,939 |
| Aug 20, 2025 | 70,900.00 | 70,900.00 | 69,000.00 | 70,300.00 | 70,300.00 | -1.40% | 18,296 |
| Aug 19, 2025 | 71,500.00 | 72,500.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.28% | 9,107 |
| Aug 18, 2025 | 73,300.00 | 73,300.00 | 71,100.00 | 71,500.00 | 71,500.00 | -2.72% | 16,151 |
| Aug 14, 2025 | 73,800.00 | 73,900.00 | 72,300.00 | 73,500.00 | 73,500.00 | -0.41% | 19,249 |
| Aug 13, 2025 | 72,400.00 | 73,900.00 | 72,100.00 | 73,800.00 | 73,800.00 | 3.51% | 25,917 |
| Aug 12, 2025 | 71,800.00 | 72,300.00 | 71,300.00 | 71,300.00 | 71,300.00 | -0.56% | 15,361 |
| Aug 11, 2025 | 72,400.00 | 73,000.00 | 71,700.00 | 71,700.00 | 71,700.00 | -0.97% | 14,231 |
| Aug 8, 2025 | 70,900.00 | 73,400.00 | 70,500.00 | 72,400.00 | 72,400.00 | 2.70% | 27,134 |
| Aug 7, 2025 | 71,000.00 | 72,000.00 | 70,200.00 | 70,500.00 | 70,500.00 | 1.44% | 24,053 |
| Aug 6, 2025 | 69,800.00 | 70,500.00 | 69,300.00 | 69,500.00 | 69,500.00 | -0.86% | 10,717 |
| Aug 5, 2025 | 69,000.00 | 70,700.00 | 68,700.00 | 70,100.00 | 70,100.00 | 3.55% | 27,375 |
| Aug 4, 2025 | 65,700.00 | 68,800.00 | 65,500.00 | 67,700.00 | 67,700.00 | 3.36% | 26,024 |
| Aug 1, 2025 | 67,000.00 | 68,200.00 | 65,500.00 | 65,500.00 | 65,500.00 | -2.82% | 24,218 |
| Jul 31, 2025 | 68,200.00 | 69,500.00 | 66,600.00 | 67,400.00 | 67,400.00 | -1.32% | 36,014 |
| Jul 30, 2025 | 62,800.00 | 69,000.00 | 62,800.00 | 68,300.00 | 68,300.00 | 9.11% | 108,358 |
| Jul 29, 2025 | 63,500.00 | 63,500.00 | 61,600.00 | 62,600.00 | 62,600.00 | -1.26% | 12,741 |
| Jul 28, 2025 | 62,700.00 | 63,500.00 | 62,000.00 | 63,400.00 | 63,400.00 | 1.77% | 12,891 |
| Jul 25, 2025 | 62,000.00 | 62,900.00 | 61,600.00 | 62,300.00 | 62,300.00 | 0.48% | 9,668 |
| Jul 24, 2025 | 62,200.00 | 62,600.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.32% | 10,648 |
| Jul 23, 2025 | 62,400.00 | 62,700.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.48% | 8,583 |
| Jul 22, 2025 | 62,600.00 | 63,000.00 | 61,500.00 | 61,900.00 | 61,900.00 | -1.12% | 23,260 |
| Jul 21, 2025 | 63,200.00 | 64,200.00 | 62,600.00 | 62,600.00 | 62,600.00 | -0.95% | 10,230 |
| Jul 18, 2025 | 63,800.00 | 64,000.00 | 62,300.00 | 63,200.00 | 63,200.00 | -0.47% | 18,685 |
| Jul 17, 2025 | 63,300.00 | 64,000.00 | 62,550.00 | 63,500.00 | 63,500.00 | 0.79% | 27,502 |
| Jul 16, 2025 | 63,400.00 | 63,800.00 | 62,600.00 | 63,000.00 | 63,000.00 | -0.63% | 14,936 |
| Jul 15, 2025 | 62,600.00 | 63,400.00 | 62,100.00 | 63,400.00 | 63,400.00 | 1.28% | 18,279 |
| Jul 14, 2025 | 62,300.00 | 62,800.00 | 61,700.00 | 62,600.00 | 62,600.00 | 0.48% | 18,340 |
| Jul 11, 2025 | 62,100.00 | 62,700.00 | 61,900.00 | 62,300.00 | 62,300.00 | 0.32% | 7,889 |
| Jul 10, 2025 | 62,600.00 | 63,100.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.64% | 19,802 |
| Jul 9, 2025 | 63,000.00 | 63,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 0.16% | 15,263 |
| Jul 8, 2025 | 63,000.00 | 63,700.00 | 62,200.00 | 62,400.00 | 62,400.00 | -0.95% | 17,456 |
| Jul 7, 2025 | 62,900.00 | 63,300.00 | 62,200.00 | 63,000.00 | 63,000.00 | 0.16% | 10,987 |
| Jul 4, 2025 | 63,900.00 | 64,200.00 | 62,900.00 | 62,900.00 | 62,900.00 | -1.56% | 21,807 |
| Jul 3, 2025 | 61,500.00 | 63,900.00 | 61,300.00 | 63,900.00 | 63,900.00 | 4.75% | 28,443 |
| Jul 2, 2025 | 60,400.00 | 61,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | 0.99% | 13,704 |
| Jul 1, 2025 | 60,400.00 | 61,300.00 | 60,200.00 | 60,400.00 | 60,400.00 | - | 20,525 |
| Jun 30, 2025 | 60,800.00 | 61,000.00 | 60,000.00 | 60,400.00 | 60,400.00 | -0.66% | 20,558 |