Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 106,900
+5,100 (5.01%)
At close: Nov 25, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 89,700.00 | 95,600.00 | 89,150.00 | 95,400.00 | 95,400.00 | 9.40% | 69,714 |
| Oct 2, 2025 | 86,300.00 | 88,000.00 | 86,100.00 | 87,200.00 | 87,200.00 | 2.95% | 20,118 |
| Oct 1, 2025 | 85,500.00 | 86,100.00 | 84,500.00 | 84,700.00 | 84,700.00 | -0.24% | 16,267 |
| Sep 30, 2025 | 87,100.00 | 88,300.00 | 84,400.00 | 84,900.00 | 84,900.00 | -2.53% | 18,940 |
| Sep 29, 2025 | 85,400.00 | 88,100.00 | 85,400.00 | 87,100.00 | 87,100.00 | 2.59% | 24,427 |
| Sep 26, 2025 | 89,000.00 | 89,000.00 | 83,200.00 | 84,900.00 | 84,900.00 | -4.82% | 55,449 |
| 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% | 65,668 |
| 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% | 23,531 |
| 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 |