Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 119,300
-500 (-0.42%)
Dec 19, 2025, 3:30 PM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 121,100.00 | 122,000.00 | 118,000.00 | 119,300.00 | 119,300.00 | -0.42% | 15,712 |
| Dec 18, 2025 | 120,000.00 | 120,600.00 | 118,100.00 | 119,800.00 | 119,800.00 | -2.52% | 20,516 |
| Dec 17, 2025 | 122,700.00 | 123,400.00 | 120,000.00 | 122,900.00 | 122,900.00 | 0.41% | 20,359 |
| Dec 16, 2025 | 127,100.00 | 127,100.00 | 122,100.00 | 122,400.00 | 122,400.00 | -3.77% | 20,579 |
| Dec 15, 2025 | 125,000.00 | 128,300.00 | 124,500.00 | 127,200.00 | 127,200.00 | -1.70% | 40,710 |
| Dec 12, 2025 | 130,700.00 | 132,000.00 | 128,100.00 | 129,400.00 | 129,400.00 | -0.15% | 41,612 |
| Dec 11, 2025 | 123,000.00 | 134,000.00 | 122,400.00 | 129,600.00 | 129,600.00 | 5.97% | 104,974 |
| Dec 10, 2025 | 124,000.00 | 126,000.00 | 121,400.00 | 122,300.00 | 122,300.00 | 0.25% | 32,544 |
| Dec 9, 2025 | 119,200.00 | 123,900.00 | 118,800.00 | 122,000.00 | 122,000.00 | 2.78% | 31,022 |
| Dec 8, 2025 | 120,000.00 | 120,800.00 | 116,500.00 | 118,700.00 | 118,700.00 | -0.92% | 16,754 |
| Dec 5, 2025 | 118,200.00 | 120,000.00 | 116,400.00 | 119,800.00 | 119,800.00 | -0.25% | 27,276 |
| Dec 4, 2025 | 119,100.00 | 120,400.00 | 117,700.00 | 120,100.00 | 120,100.00 | 0.92% | 23,494 |
| Dec 3, 2025 | 117,000.00 | 120,900.00 | 116,200.00 | 119,000.00 | 119,000.00 | 2.76% | 29,534 |
| Dec 2, 2025 | 116,000.00 | 120,700.00 | 115,600.00 | 115,800.00 | 115,800.00 | -0.09% | 28,604 |
| Dec 1, 2025 | 115,600.00 | 119,300.00 | 113,400.00 | 115,900.00 | 115,900.00 | 0.61% | 37,936 |
| Nov 28, 2025 | 117,000.00 | 118,400.00 | 109,200.00 | 115,200.00 | 115,200.00 | -2.87% | 33,934 |
| Nov 27, 2025 | 121,500.00 | 121,700.00 | 116,500.00 | 118,600.00 | 118,600.00 | -2.63% | 51,248 |
| Nov 26, 2025 | 110,100.00 | 125,000.00 | 109,800.00 | 121,800.00 | 121,800.00 | 13.94% | 151,528 |
| Nov 25, 2025 | 108,000.00 | 108,500.00 | 105,600.00 | 106,900.00 | 106,900.00 | 5.01% | 55,870 |
| Nov 24, 2025 | 99,300.00 | 103,600.00 | 97,700.00 | 101,800.00 | 101,800.00 | 4.95% | 44,529 |
| Nov 21, 2025 | 96,900.00 | 99,600.00 | 95,200.00 | 97,000.00 | 97,000.00 | -2.81% | 31,322 |
| Nov 20, 2025 | 102,800.00 | 103,100.00 | 99,300.00 | 99,800.00 | 99,800.00 | 0.71% | 18,367 |
| Nov 19, 2025 | 95,600.00 | 101,900.00 | 94,000.00 | 99,100.00 | 99,100.00 | 4.21% | 39,453 |
| Nov 18, 2025 | 96,900.00 | 99,600.00 | 95,100.00 | 95,100.00 | 95,100.00 | -4.71% | 27,144 |
| Nov 17, 2025 | 99,100.00 | 100,700.00 | 98,000.00 | 99,800.00 | 99,800.00 | 1.84% | 13,975 |
| Nov 14, 2025 | 99,900.00 | 101,300.00 | 98,000.00 | 98,000.00 | 98,000.00 | -4.76% | 33,673 |
| Nov 13, 2025 | 104,500.00 | 104,500.00 | 101,500.00 | 102,900.00 | 102,900.00 | -0.87% | 11,314 |
| Nov 12, 2025 | 103,100.00 | 104,900.00 | 101,600.00 | 103,800.00 | 103,800.00 | 0.97% | 20,314 |
| Nov 11, 2025 | 102,600.00 | 107,900.00 | 102,100.00 | 102,800.00 | 102,800.00 | 0.98% | 35,303 |
| Nov 10, 2025 | 101,800.00 | 102,000.00 | 98,800.00 | 101,800.00 | 101,800.00 | 1.29% | 21,310 |
| Nov 7, 2025 | 99,600.00 | 104,000.00 | 98,300.00 | 100,500.00 | 100,500.00 | -3.92% | 26,365 |
| Nov 6, 2025 | 108,000.00 | 108,000.00 | 102,400.00 | 104,600.00 | 104,600.00 | 1.36% | 33,126 |
| Nov 5, 2025 | 103,200.00 | 104,700.00 | 97,000.00 | 103,200.00 | 103,200.00 | -2.82% | 63,611 |
| Nov 4, 2025 | 106,900.00 | 108,800.00 | 105,900.00 | 106,200.00 | 106,200.00 | -0.19% | 41,828 |
| Nov 3, 2025 | 105,900.00 | 107,100.00 | 104,300.00 | 106,400.00 | 106,400.00 | -0.28% | 30,406 |
| Oct 31, 2025 | 100,100.00 | 107,900.00 | 100,000.00 | 106,700.00 | 106,700.00 | 6.59% | 52,670 |
| Oct 30, 2025 | 102,300.00 | 102,300.00 | 99,300.00 | 100,100.00 | 100,100.00 | -2.25% | 40,620 |
| Oct 29, 2025 | 102,900.00 | 103,900.00 | 99,400.00 | 102,400.00 | 102,400.00 | 0.89% | 48,903 |
| Oct 28, 2025 | 99,700.00 | 101,600.00 | 98,000.00 | 101,500.00 | 101,500.00 | 2.01% | 33,302 |
| Oct 27, 2025 | 97,900.00 | 99,800.00 | 96,700.00 | 99,500.00 | 99,500.00 | 2.47% | 36,730 |
| Oct 24, 2025 | 97,600.00 | 98,000.00 | 95,900.00 | 97,100.00 | 97,100.00 | -0.21% | 21,796 |
| Oct 23, 2025 | 93,000.00 | 97,700.00 | 91,900.00 | 97,300.00 | 97,300.00 | 3.29% | 33,573 |
| Oct 22, 2025 | 96,000.00 | 96,000.00 | 92,600.00 | 94,200.00 | 94,200.00 | -2.18% | 21,380 |
| Oct 21, 2025 | 94,200.00 | 97,700.00 | 94,000.00 | 96,300.00 | 96,300.00 | 3.55% | 58,769 |
| Oct 20, 2025 | 91,200.00 | 93,600.00 | 89,900.00 | 93,000.00 | 93,000.00 | 2.09% | 24,752 |
| Oct 17, 2025 | 88,900.00 | 91,100.00 | 88,100.00 | 91,100.00 | 91,100.00 | 2.36% | 31,572 |
| Oct 16, 2025 | 89,800.00 | 89,800.00 | 87,700.00 | 89,000.00 | 89,000.00 | -0.89% | 32,364 |
| Oct 15, 2025 | 89,300.00 | 90,000.00 | 88,000.00 | 89,800.00 | 89,800.00 | 0.56% | 19,928 |
| Oct 14, 2025 | 94,400.00 | 94,400.00 | 88,000.00 | 89,300.00 | 89,300.00 | -2.93% | 41,642 |
| Oct 13, 2025 | 91,700.00 | 92,300.00 | 90,000.00 | 92,000.00 | 92,000.00 | -3.56% | 40,747 |