Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 189,700
+5,900 (3.21%)
Feb 26, 2026, 9:50 AM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 190,100.00 | 191,000.00 | 180,300.00 | 183,800.00 | 183,800.00 | 2.51% | 64,148 |
| Feb 24, 2026 | 175,500.00 | 180,000.00 | 170,000.00 | 179,300.00 | 179,300.00 | 2.17% | 59,754 |
| Feb 23, 2026 | 159,000.00 | 178,800.00 | 158,400.00 | 175,500.00 | 175,500.00 | 15.46% | 107,926 |
| Feb 20, 2026 | 148,800.00 | 154,900.00 | 146,100.00 | 152,000.00 | 152,000.00 | 2.15% | 51,266 |
| Feb 19, 2026 | 135,000.00 | 149,000.00 | 134,100.00 | 148,800.00 | 148,800.00 | 14.73% | 92,317 |
| Feb 13, 2026 | 127,000.00 | 132,500.00 | 125,500.00 | 129,700.00 | 129,700.00 | 1.57% | 35,598 |
| Feb 12, 2026 | 125,600.00 | 128,400.00 | 125,600.00 | 127,700.00 | 127,700.00 | 2.32% | 25,269 |
| Feb 11, 2026 | 124,800.00 | 125,900.00 | 122,600.00 | 124,800.00 | 124,800.00 | -0.24% | 20,956 |
| Feb 10, 2026 | 123,900.00 | 128,800.00 | 123,900.00 | 125,100.00 | 125,100.00 | 1.13% | 24,656 |
| Feb 9, 2026 | 121,200.00 | 124,600.00 | 118,800.00 | 123,700.00 | 123,700.00 | 6.45% | 37,435 |
| Feb 6, 2026 | 118,900.00 | 119,200.00 | 113,100.00 | 116,200.00 | 116,200.00 | -2.92% | 47,109 |
| Feb 5, 2026 | 125,200.00 | 125,900.00 | 118,500.00 | 119,700.00 | 119,700.00 | -5.97% | 43,782 |
| Feb 4, 2026 | 129,400.00 | 129,400.00 | 124,400.00 | 127,300.00 | 127,300.00 | -2.00% | 39,541 |
| Feb 3, 2026 | 125,000.00 | 130,000.00 | 124,000.00 | 129,900.00 | 129,900.00 | 7.89% | 73,970 |
| Feb 2, 2026 | 122,500.00 | 128,300.00 | 119,600.00 | 120,400.00 | 120,400.00 | -0.17% | 60,692 |
| Jan 30, 2026 | 121,500.00 | 123,700.00 | 118,900.00 | 120,600.00 | 120,600.00 | -0.74% | 25,256 |
| Jan 29, 2026 | 121,000.00 | 123,000.00 | 117,700.00 | 121,500.00 | 121,500.00 | 0.41% | 43,413 |
| Jan 28, 2026 | 121,600.00 | 123,000.00 | 119,900.00 | 121,000.00 | 121,000.00 | 0.08% | 32,897 |
| Jan 27, 2026 | 122,000.00 | 122,000.00 | 118,000.00 | 120,900.00 | 120,900.00 | -0.08% | 24,938 |
| Jan 26, 2026 | 123,900.00 | 123,900.00 | 120,000.00 | 121,000.00 | 121,000.00 | -1.22% | 28,230 |
| Jan 23, 2026 | 127,000.00 | 128,000.00 | 121,800.00 | 122,500.00 | 122,500.00 | -2.23% | 40,494 |
| Jan 22, 2026 | 125,500.00 | 128,100.00 | 124,300.00 | 125,300.00 | 125,300.00 | 0.64% | 34,622 |
| Jan 21, 2026 | 120,000.00 | 125,500.00 | 120,000.00 | 124,500.00 | 124,500.00 | 0.24% | 22,414 |
| Jan 20, 2026 | 128,500.00 | 128,500.00 | 122,000.00 | 124,200.00 | 124,200.00 | -3.35% | 34,536 |
| Jan 19, 2026 | 128,300.00 | 130,500.00 | 127,100.00 | 128,500.00 | 128,500.00 | -0.31% | 31,548 |
| Jan 16, 2026 | 129,500.00 | 130,800.00 | 125,900.00 | 128,900.00 | 128,900.00 | 0.94% | 32,823 |
| Jan 15, 2026 | 125,400.00 | 127,700.00 | 123,800.00 | 127,700.00 | 127,700.00 | 1.51% | 18,795 |
| Jan 14, 2026 | 127,000.00 | 127,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | -0.94% | 16,848 |
| Jan 13, 2026 | 126,000.00 | 127,500.00 | 123,500.00 | 127,000.00 | 127,000.00 | 1.93% | 25,152 |
| Jan 12, 2026 | 122,200.00 | 126,500.00 | 121,900.00 | 124,600.00 | 124,600.00 | 3.06% | 30,217 |
| Jan 9, 2026 | 123,200.00 | 123,200.00 | 119,400.00 | 120,900.00 | 120,900.00 | -1.23% | 14,785 |
| Jan 8, 2026 | 121,400.00 | 128,500.00 | 120,500.00 | 122,400.00 | 122,400.00 | 0.58% | 38,394 |
| Jan 7, 2026 | 124,000.00 | 126,000.00 | 119,000.00 | 121,700.00 | 121,700.00 | -0.57% | 20,366 |
| Jan 6, 2026 | 123,700.00 | 123,700.00 | 118,700.00 | 122,400.00 | 122,400.00 | -1.13% | 13,898 |
| Jan 5, 2026 | 123,000.00 | 126,000.00 | 119,500.00 | 123,800.00 | 123,800.00 | 1.14% | 25,661 |
| Jan 2, 2026 | 116,200.00 | 122,900.00 | 114,000.00 | 122,400.00 | 122,400.00 | 5.52% | 23,310 |
| Dec 30, 2025 | 117,200.00 | 117,200.00 | 114,000.00 | 116,000.00 | 116,000.00 | -1.02% | 12,299 |
| Dec 29, 2025 | 121,000.00 | 121,000.00 | 116,800.00 | 117,200.00 | 117,200.00 | -2.33% | 18,173 |
| Dec 26, 2025 | 118,100.00 | 121,400.00 | 118,000.00 | 120,000.00 | 117,600.00 | 1.87% | 30,341 |
| Dec 24, 2025 | 117,500.00 | 119,000.00 | 116,400.00 | 117,800.00 | 115,444.00 | 0.26% | 9,683 |
| Dec 23, 2025 | 118,300.00 | 118,900.00 | 116,500.00 | 117,500.00 | 115,150.00 | -0.68% | 17,405 |
| Dec 22, 2025 | 121,000.00 | 121,400.00 | 116,100.00 | 118,300.00 | 115,934.00 | -0.84% | 22,557 |
| Dec 19, 2025 | 121,100.00 | 122,000.00 | 118,000.00 | 119,300.00 | 116,914.00 | -0.42% | 15,712 |
| Dec 18, 2025 | 120,000.00 | 120,600.00 | 118,100.00 | 119,800.00 | 117,404.00 | -2.52% | 20,593 |
| Dec 17, 2025 | 122,700.00 | 123,400.00 | 120,000.00 | 122,900.00 | 120,442.00 | 0.41% | 20,359 |
| Dec 16, 2025 | 127,100.00 | 127,100.00 | 122,100.00 | 122,400.00 | 119,952.00 | -3.77% | 20,702 |
| Dec 15, 2025 | 125,000.00 | 128,300.00 | 124,500.00 | 127,200.00 | 124,656.00 | -1.70% | 40,710 |
| Dec 12, 2025 | 130,700.00 | 132,000.00 | 128,100.00 | 129,400.00 | 126,812.00 | -0.15% | 41,702 |
| Dec 11, 2025 | 123,000.00 | 134,000.00 | 122,400.00 | 129,600.00 | 127,008.00 | 5.97% | 105,293 |
| Dec 10, 2025 | 124,000.00 | 126,000.00 | 121,400.00 | 122,300.00 | 119,854.00 | 0.25% | 32,577 |