Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 119,700
-7,600 (-5.97%)
Feb 5, 2026, 3:30 PM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 119,200.00 | 123,900.00 | 118,800.00 | 122,000.00 | 119,560.00 | 2.78% | 31,022 |
| Dec 8, 2025 | 120,000.00 | 120,800.00 | 116,500.00 | 118,700.00 | 116,326.00 | -0.92% | 16,789 |
| Dec 5, 2025 | 118,200.00 | 120,000.00 | 116,400.00 | 119,800.00 | 117,404.00 | -0.25% | 27,350 |
| Dec 4, 2025 | 119,100.00 | 120,400.00 | 117,700.00 | 120,100.00 | 117,698.00 | 0.92% | 23,551 |
| Dec 3, 2025 | 117,000.00 | 120,900.00 | 116,200.00 | 119,000.00 | 116,620.00 | 2.76% | 29,534 |
| Dec 2, 2025 | 116,000.00 | 120,700.00 | 115,600.00 | 115,800.00 | 113,484.00 | -0.09% | 28,604 |
| Dec 1, 2025 | 115,600.00 | 119,300.00 | 113,400.00 | 115,900.00 | 113,582.00 | 0.61% | 37,971 |
| Nov 28, 2025 | 117,000.00 | 118,400.00 | 109,200.00 | 115,200.00 | 112,896.00 | -2.87% | 34,054 |
| Nov 27, 2025 | 121,500.00 | 121,700.00 | 116,500.00 | 118,600.00 | 116,228.00 | -2.63% | 51,898 |
| Nov 26, 2025 | 110,100.00 | 125,000.00 | 109,800.00 | 121,800.00 | 119,364.00 | 13.94% | 152,176 |
| Nov 25, 2025 | 108,000.00 | 108,500.00 | 105,600.00 | 106,900.00 | 104,762.00 | 5.01% | 55,870 |