Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 87,500
+2,800 (3.31%)
At close: Oct 2, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 86,300.00 | 88,000.00 | 86,100.00 | 87,200.00 | 87,200.00 | 2.95% | 20,004 |
| Oct 1, 2025 | 85,500.00 | 86,100.00 | 84,500.00 | 84,700.00 | 84,700.00 | -0.24% | 16,317 |
| Sep 30, 2025 | 87,100.00 | 88,300.00 | 84,400.00 | 84,900.00 | 84,900.00 | -2.53% | 19,076 |
| Sep 29, 2025 | 85,400.00 | 88,100.00 | 85,400.00 | 87,100.00 | 87,100.00 | 2.59% | 24,720 |
| Sep 26, 2025 | 89,000.00 | 89,000.00 | 83,200.00 | 84,900.00 | 84,900.00 | -4.82% | 55,504 |
| Sep 25, 2025 | 87,000.00 | 89,900.00 | 87,000.00 | 89,200.00 | 89,200.00 | 0.45% | 27,507 |
| Sep 24, 2025 | 92,100.00 | 92,100.00 | 86,300.00 | 88,800.00 | 88,800.00 | -3.69% | 65,763 |
| Sep 23, 2025 | 93,600.00 | 93,700.00 | 90,800.00 | 92,200.00 | 92,200.00 | -0.65% | 34,227 |
| Sep 22, 2025 | 89,000.00 | 93,000.00 | 89,000.00 | 92,800.00 | 92,800.00 | 4.74% | 36,634 |
| Sep 19, 2025 | 89,000.00 | 89,100.00 | 87,900.00 | 88,600.00 | 88,600.00 | - | 16,140 |
| Sep 18, 2025 | 87,200.00 | 88,800.00 | 86,700.00 | 88,600.00 | 88,600.00 | 1.61% | 21,290 |
| Sep 17, 2025 | 86,600.00 | 87,800.00 | 84,800.00 | 87,200.00 | 87,200.00 | 0.35% | 23,913 |
| Sep 16, 2025 | 85,500.00 | 87,100.00 | 85,000.00 | 86,900.00 | 86,900.00 | 2.00% | 35,081 |
| Sep 15, 2025 | 85,900.00 | 85,900.00 | 84,200.00 | 85,200.00 | 85,200.00 | 0.24% | 23,709 |
| Sep 12, 2025 | 84,800.00 | 86,400.00 | 84,350.00 | 85,000.00 | 85,000.00 | 1.43% | 40,238 |
| Sep 11, 2025 | 82,500.00 | 85,300.00 | 82,000.00 | 83,800.00 | 83,800.00 | 3.46% | 39,584 |
| Sep 10, 2025 | 81,600.00 | 82,200.00 | 80,400.00 | 81,000.00 | 81,000.00 | -0.61% | 14,724 |
| Sep 9, 2025 | 80,900.00 | 82,400.00 | 80,100.00 | 81,500.00 | 81,500.00 | 1.37% | 21,644 |
| 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 |