Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock630,000
-122,000 (-16.22%)
Jun 2, 2026, 3:30 PM KST
KRX:009155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 654,000.00 | 667,000.00 | 572,000.00 | 630,500.00 | - | -16.16% | 133,466 |
| Jun 1, 2026 | 765,000.00 | 800,000.00 | 700,000.00 | 752,000.00 | 752,000.00 | -1.70% | 162,709 |
| May 29, 2026 | 624,000.00 | 765,000.00 | 612,000.00 | 765,000.00 | 765,000.00 | 29.88% | 168,861 |
| May 28, 2026 | 557,000.00 | 597,000.00 | 513,000.00 | 589,000.00 | 589,000.00 | 4.06% | 97,069 |
| May 27, 2026 | 600,000.00 | 600,000.00 | 541,000.00 | 566,000.00 | 566,000.00 | 7.40% | 92,397 |
| May 26, 2026 | 490,000.00 | 540,000.00 | 490,000.00 | 527,000.00 | 527,000.00 | 16.08% | 85,294 |
| May 22, 2026 | 451,000.00 | 466,000.00 | 430,500.00 | 454,000.00 | 454,000.00 | 4.73% | 67,660 |
| May 21, 2026 | 400,000.00 | 437,000.00 | 400,000.00 | 433,500.00 | 433,500.00 | 13.48% | 62,397 |
| May 20, 2026 | 363,000.00 | 394,500.00 | 340,500.00 | 382,000.00 | 382,000.00 | 1.33% | 66,445 |
| May 19, 2026 | 398,500.00 | 398,500.00 | 366,750.00 | 377,000.00 | 377,000.00 | -5.28% | 31,631 |
| May 18, 2026 | 408,000.00 | 419,500.00 | 356,000.00 | 398,000.00 | 398,000.00 | -2.45% | 61,193 |
| May 15, 2026 | 404,000.00 | 461,000.00 | 392,500.00 | 408,000.00 | 408,000.00 | 4.08% | 130,513 |
| May 14, 2026 | 398,500.00 | 401,500.00 | 381,000.00 | 392,000.00 | 392,000.00 | -1.26% | 49,296 |
| May 13, 2026 | 370,000.00 | 407,000.00 | 352,000.00 | 397,000.00 | 397,000.00 | 3.25% | 79,297 |
| May 12, 2026 | 379,000.00 | 401,000.00 | 350,000.00 | 384,500.00 | 384,500.00 | 2.12% | 94,574 |
| May 11, 2026 | 379,000.00 | 379,500.00 | 358,500.00 | 376,500.00 | 376,500.00 | -0.79% | 71,793 |
| May 8, 2026 | 372,000.00 | 385,000.00 | 365,000.00 | 379,500.00 | 379,500.00 | -0.52% | 46,625 |
| May 7, 2026 | 387,000.00 | 393,000.00 | 364,000.00 | 381,500.00 | 381,500.00 | -0.13% | 67,452 |
| May 6, 2026 | 396,000.00 | 406,000.00 | 365,000.00 | 382,000.00 | 382,000.00 | 1.60% | 98,015 |
| May 4, 2026 | 354,000.00 | 378,000.00 | 350,500.00 | 376,000.00 | 376,000.00 | 8.05% | 136,832 |
| Apr 30, 2026 | 353,500.00 | 367,500.00 | 344,000.00 | 348,000.00 | 348,000.00 | -0.85% | 78,726 |
| Apr 29, 2026 | 345,000.00 | 352,500.00 | 332,000.00 | 351,000.00 | 351,000.00 | 1.59% | 66,813 |
| Apr 28, 2026 | 325,000.00 | 354,500.00 | 316,000.00 | 345,500.00 | 345,500.00 | 10.91% | 128,338 |
| Apr 27, 2026 | 310,000.00 | 314,000.00 | 296,000.00 | 311,500.00 | 311,500.00 | 1.30% | 58,961 |
| Apr 24, 2026 | 311,000.00 | 314,000.00 | 301,000.00 | 307,500.00 | 307,500.00 | -0.16% | 53,589 |
| Apr 23, 2026 | 320,000.00 | 320,000.00 | 296,500.00 | 308,000.00 | 308,000.00 | -5.08% | 90,784 |
| Apr 22, 2026 | 322,000.00 | 325,750.00 | 310,000.00 | 324,500.00 | 324,500.00 | 3.34% | 99,942 |
| Apr 21, 2026 | 271,000.00 | 315,000.00 | 270,500.00 | 314,000.00 | 314,000.00 | 17.16% | 109,682 |
| Apr 20, 2026 | 280,000.00 | 284,500.00 | 265,000.00 | 268,000.00 | 268,000.00 | -1.65% | 79,423 |
| Apr 17, 2026 | 265,000.00 | 272,500.00 | 254,500.00 | 272,500.00 | 272,500.00 | 6.03% | 81,097 |
| Apr 16, 2026 | 250,000.00 | 261,500.00 | 248,500.00 | 257,000.00 | 257,000.00 | 4.05% | 54,037 |
| Apr 15, 2026 | 234,500.00 | 251,250.00 | 232,500.00 | 247,000.00 | 247,000.00 | 9.05% | 58,253 |
| Apr 14, 2026 | 227,500.00 | 233,500.00 | 220,500.00 | 226,500.00 | 226,500.00 | 3.66% | 39,141 |
| Apr 13, 2026 | 212,000.00 | 223,000.00 | 212,000.00 | 218,500.00 | 218,500.00 | 3.07% | 39,140 |
| Apr 10, 2026 | 198,800.00 | 215,500.00 | 197,900.00 | 212,000.00 | 212,000.00 | 10.42% | 63,724 |
| Apr 9, 2026 | 189,800.00 | 192,900.00 | 187,000.00 | 192,000.00 | 192,000.00 | 1.16% | 34,723 |
| Apr 8, 2026 | 180,200.00 | 192,900.00 | 180,200.00 | 189,800.00 | 189,800.00 | 9.21% | 57,608 |
| Apr 7, 2026 | 179,600.00 | 179,800.00 | 170,600.00 | 173,800.00 | 173,800.00 | -0.86% | 13,223 |
| Apr 6, 2026 | 171,800.00 | 176,800.00 | 171,500.00 | 175,300.00 | 175,300.00 | 2.10% | 13,239 |
| Apr 3, 2026 | 164,200.00 | 173,700.00 | 164,200.00 | 171,700.00 | 171,700.00 | 7.58% | 26,937 |
| Apr 2, 2026 | 171,300.00 | 172,900.00 | 158,500.00 | 159,600.00 | 159,600.00 | -6.56% | 22,025 |
| Apr 1, 2026 | 166,900.00 | 174,200.00 | 164,600.00 | 170,800.00 | 170,800.00 | 8.51% | 23,064 |
| Mar 31, 2026 | 162,700.00 | 163,700.00 | 155,600.00 | 157,400.00 | 157,400.00 | -4.89% | 19,594 |
| Mar 30, 2026 | 159,800.00 | 167,500.00 | 156,100.00 | 165,500.00 | 165,500.00 | -2.19% | 17,774 |
| Mar 27, 2026 | 166,900.00 | 173,900.00 | 163,300.00 | 169,200.00 | 169,200.00 | -3.86% | 25,057 |
| Mar 26, 2026 | 178,000.00 | 183,000.00 | 174,300.00 | 176,000.00 | 176,000.00 | -1.23% | 23,491 |
| Mar 25, 2026 | 175,000.00 | 182,700.00 | 175,000.00 | 178,200.00 | 178,200.00 | 2.35% | 24,442 |
| Mar 24, 2026 | 176,200.00 | 179,200.00 | 169,000.00 | 174,100.00 | 174,100.00 | 1.40% | 29,994 |
| Mar 23, 2026 | 174,000.00 | 177,000.00 | 170,900.00 | 171,700.00 | 171,700.00 | -6.58% | 25,343 |
| Mar 20, 2026 | 192,900.00 | 193,000.00 | 182,700.00 | 183,800.00 | 183,800.00 | -3.47% | 47,291 |