Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 182,900
-7,500 (-3.94%)
Mar 20, 2026, 2:10 PM KST
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 184,000.00 | 195,600.00 | 180,000.00 | 190,400.00 | 190,400.00 | 1.44% | 54,787 |
| Mar 18, 2026 | 185,000.00 | 188,500.00 | 182,500.00 | 187,700.00 | 187,700.00 | 4.92% | 46,673 |
| Mar 17, 2026 | 182,800.00 | 182,800.00 | 174,100.00 | 178,900.00 | 178,900.00 | 3.77% | 43,153 |
| Mar 16, 2026 | 164,500.00 | 185,000.00 | 164,500.00 | 172,400.00 | 172,400.00 | 4.30% | 38,249 |
| Mar 13, 2026 | 157,000.00 | 167,100.00 | 155,000.00 | 165,300.00 | 165,300.00 | 2.67% | 32,311 |
| Mar 12, 2026 | 164,600.00 | 166,400.00 | 159,000.00 | 161,000.00 | 161,000.00 | -2.07% | 22,416 |
| Mar 11, 2026 | 167,000.00 | 168,900.00 | 161,700.00 | 164,400.00 | 164,400.00 | 1.67% | 44,266 |
| Mar 10, 2026 | 162,000.00 | 165,700.00 | 156,800.00 | 161,700.00 | 161,700.00 | 7.02% | 40,740 |
| Mar 9, 2026 | 154,800.00 | 154,800.00 | 145,600.00 | 151,100.00 | 151,100.00 | -7.24% | 39,494 |
| Mar 6, 2026 | 160,900.00 | 165,000.00 | 154,800.00 | 162,900.00 | 162,900.00 | 1.24% | 34,105 |
| Mar 5, 2026 | 164,900.00 | 169,600.00 | 158,800.00 | 160,900.00 | 160,900.00 | 11.74% | 65,102 |
| Mar 4, 2026 | 156,500.00 | 163,900.00 | 136,400.00 | 144,000.00 | 144,000.00 | -14.94% | 110,141 |
| Mar 3, 2026 | 185,000.00 | 185,100.00 | 169,200.00 | 169,300.00 | 169,300.00 | -10.19% | 65,684 |
| Feb 27, 2026 | 185,800.00 | 190,100.00 | 182,800.00 | 188,500.00 | 188,500.00 | -1.41% | 48,698 |
| Feb 26, 2026 | 184,500.00 | 194,400.00 | 184,500.00 | 191,200.00 | 191,200.00 | 4.03% | 53,701 |
| 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 |