Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 525,000
0.00 (0.00%)
At close: Oct 2, 2026
KRX:009155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 522,000.00 | 527,000.00 | 515,000.00 | 525,000.00 | 525,000.00 | - | 8,834 |
| Oct 1, 2026 | 523,000.00 | 528,000.00 | 484,500.00 | 525,000.00 | 525,000.00 | -0.19% | 17,723 |
| Sep 30, 2026 | 539,000.00 | 540,000.00 | 517,000.00 | 526,000.00 | 526,000.00 | -0.75% | 9,866 |
| Sep 29, 2026 | 525,000.00 | 534,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 1.53% | 28,519 |
| Sep 28, 2026 | 524,000.00 | 535,000.00 | 511,000.00 | 522,000.00 | 522,000.00 | 0.97% | 26,165 |
| Sep 23, 2026 | 525,000.00 | 528,000.00 | 503,000.00 | 517,000.00 | 517,000.00 | - | 25,697 |
| Sep 22, 2026 | 520,000.00 | 539,000.00 | 508,000.00 | 517,000.00 | 517,000.00 | 1.57% | 59,831 |
| Sep 21, 2026 | 520,000.00 | 525,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | -0.20% | 30,304 |
| Sep 18, 2026 | 502,000.00 | 513,000.00 | 501,000.00 | 510,000.00 | 510,000.00 | 5.92% | 178,997 |
| Sep 17, 2026 | 490,000.00 | 501,000.00 | 481,000.00 | 481,500.00 | 481,500.00 | -1.63% | 21,228 |
| Sep 16, 2026 | 476,000.00 | 493,000.00 | 475,000.00 | 489,500.00 | 489,500.00 | 1.98% | 16,277 |
| Sep 15, 2026 | 487,000.00 | 490,000.00 | 475,000.00 | 480,000.00 | 480,000.00 | -1.44% | 15,087 |
| Sep 14, 2026 | 484,500.00 | 491,500.00 | 471,000.00 | 487,000.00 | 487,000.00 | -1.42% | 15,701 |
| Sep 11, 2026 | 496,000.00 | 513,000.00 | 491,000.00 | 494,000.00 | 494,000.00 | -1.40% | 16,816 |
| Sep 10, 2026 | 497,000.00 | 503,000.00 | 487,000.00 | 501,000.00 | 501,000.00 | - | 17,453 |
| Sep 9, 2026 | 503,000.00 | 513,000.00 | 500,000.00 | 501,000.00 | 501,000.00 | 0.80% | 14,976 |
| Sep 8, 2026 | 517,000.00 | 517,000.00 | 496,500.00 | 497,000.00 | 497,000.00 | -3.87% | 23,133 |
| Sep 7, 2026 | 512,000.00 | 527,000.00 | 510,000.00 | 517,000.00 | 517,000.00 | 3.19% | 24,350 |
| Sep 4, 2026 | 495,500.00 | 517,000.00 | 495,500.00 | 501,000.00 | 501,000.00 | 1.42% | 18,443 |
| Sep 3, 2026 | 524,000.00 | 529,000.00 | 483,000.00 | 494,000.00 | 494,000.00 | -4.08% | 21,147 |
| Sep 2, 2026 | 510,000.00 | 524,000.00 | 501,000.00 | 515,000.00 | 515,000.00 | -1.72% | 14,913 |
| Sep 1, 2026 | 516,000.00 | 528,000.00 | 505,000.00 | 524,000.00 | 524,000.00 | 0.38% | 22,206 |
| Aug 31, 2026 | 496,500.00 | 527,000.00 | 479,000.00 | 522,000.00 | 522,000.00 | 2.96% | 25,229 |
| Aug 28, 2026 | 496,500.00 | 520,000.00 | 491,500.00 | 507,000.00 | 507,000.00 | 2.11% | 34,411 |
| Aug 27, 2026 | 492,000.00 | 499,500.00 | 475,500.00 | 496,500.00 | 496,500.00 | 4.31% | 30,457 |
| Aug 26, 2026 | 488,000.00 | 488,500.00 | 466,000.00 | 476,000.00 | 476,000.00 | -2.96% | 20,706 |
| Aug 25, 2026 | 431,000.00 | 491,000.00 | 431,000.00 | 490,500.00 | 490,500.00 | 6.17% | 32,389 |
| Aug 24, 2026 | 465,000.00 | 479,000.00 | 457,500.00 | 462,000.00 | 462,000.00 | 0.22% | 32,626 |
| Aug 21, 2026 | 474,000.00 | 475,000.00 | 457,000.00 | 461,000.00 | 461,000.00 | -5.44% | 32,806 |
| Aug 20, 2026 | 500,000.00 | 502,000.00 | 474,000.00 | 487,500.00 | 487,500.00 | 0.31% | 33,071 |
| Aug 19, 2026 | 485,000.00 | 502,000.00 | 477,000.00 | 486,000.00 | 486,000.00 | -4.14% | 31,303 |
| Aug 18, 2026 | 557,000.00 | 572,000.00 | 506,000.00 | 507,000.00 | 507,000.00 | -8.48% | 65,228 |
| Aug 14, 2026 | 545,000.00 | 557,000.00 | 511,000.00 | 554,000.00 | 554,000.00 | 9.06% | 77,150 |
| Aug 13, 2026 | 498,000.00 | 521,000.00 | 489,500.00 | 508,000.00 | 508,000.00 | 9.96% | 72,636 |
| Aug 12, 2026 | 442,500.00 | 466,000.00 | 438,500.00 | 462,000.00 | 462,000.00 | 5.84% | 41,851 |
| Aug 11, 2026 | 437,000.00 | 440,000.00 | 410,500.00 | 436,500.00 | 436,500.00 | -1.58% | 38,600 |
| Aug 10, 2026 | 455,000.00 | 466,500.00 | 428,500.00 | 443,500.00 | 443,500.00 | -0.56% | 41,875 |
| Aug 7, 2026 | 440,500.00 | 455,000.00 | 432,000.00 | 446,000.00 | 446,000.00 | 2.76% | 36,499 |
| Aug 6, 2026 | 458,000.00 | 459,750.00 | 425,500.00 | 434,000.00 | 434,000.00 | -8.15% | 39,195 |
| Aug 5, 2026 | 489,000.00 | 489,000.00 | 455,000.00 | 472,500.00 | 472,500.00 | 7.26% | 59,722 |
| Aug 4, 2026 | 443,000.00 | 450,000.00 | 405,500.00 | 440,500.00 | 440,500.00 | 4.76% | 53,656 |
| Aug 3, 2026 | 425,000.00 | 453,000.00 | 401,000.00 | 420,500.00 | 420,500.00 | 1.08% | 101,110 |
| Jul 31, 2026 | 374,500.00 | 416,000.00 | 368,000.00 | 416,000.00 | 416,000.00 | 30.00% | 79,816 |
| Jul 30, 2026 | 345,500.00 | 370,500.00 | 315,000.00 | 320,000.00 | 320,000.00 | -12.57% | 82,736 |
| Jul 29, 2026 | 388,000.00 | 408,000.00 | 333,000.00 | 366,000.00 | 366,000.00 | -5.55% | 81,643 |
| Jul 28, 2026 | 422,500.00 | 422,500.00 | 378,500.00 | 387,500.00 | 387,500.00 | -14.65% | 48,926 |
| Jul 27, 2026 | 478,500.00 | 480,000.00 | 436,000.00 | 454,000.00 | 454,000.00 | -2.47% | 22,572 |
| Jul 24, 2026 | 504,000.00 | 504,000.00 | 461,500.00 | 465,500.00 | 465,500.00 | -7.64% | 24,852 |
| Jul 23, 2026 | 496,000.00 | 513,000.00 | 482,500.00 | 504,000.00 | 504,000.00 | 5.00% | 41,084 |
| Jul 22, 2026 | 494,000.00 | 519,000.00 | 473,000.00 | 480,000.00 | 480,000.00 | 3.00% | 46,286 |