Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock466,000
+16,000 (3.56%)
Jul 21, 2026, 3:30 PM KST
KRX:009155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 451,500.00 | 453,500.00 | 431,000.00 | 452,000.00 | - | 0.44% | 11,612 |
| Jul 20, 2026 | 439,000.00 | 520,000.00 | 432,000.00 | 450,000.00 | 450,000.00 | -3.74% | 54,551 |
| Jul 16, 2026 | 480,000.00 | 480,000.00 | 448,500.00 | 467,500.00 | 467,500.00 | -8.51% | 32,936 |
| Jul 15, 2026 | 484,500.00 | 514,000.00 | 470,000.00 | 511,000.00 | 511,000.00 | 13.68% | 73,900 |
| Jul 14, 2026 | 462,500.00 | 472,500.00 | 421,000.00 | 449,500.00 | 449,500.00 | -4.36% | 86,631 |
| Jul 13, 2026 | 564,000.00 | 564,000.00 | 460,500.00 | 470,000.00 | 470,000.00 | -16.81% | 72,072 |
| Jul 10, 2026 | 572,000.00 | 588,000.00 | 541,000.00 | 565,000.00 | 565,000.00 | 5.41% | 42,117 |
| Jul 9, 2026 | 545,000.00 | 563,000.00 | 502,000.00 | 536,000.00 | 536,000.00 | -0.56% | 58,341 |
| Jul 8, 2026 | 544,000.00 | 590,000.00 | 515,000.00 | 539,000.00 | 539,000.00 | -8.02% | 80,042 |
| Jul 7, 2026 | 638,000.00 | 659,000.00 | 569,000.00 | 586,000.00 | 586,000.00 | -11.21% | 57,961 |
| Jul 6, 2026 | 694,000.00 | 694,000.00 | 645,000.00 | 660,000.00 | 660,000.00 | -5.04% | 49,116 |
| Jul 3, 2026 | 674,000.00 | 698,000.00 | 607,000.00 | 695,000.00 | 695,000.00 | 1.46% | 91,183 |
| Jul 2, 2026 | 740,000.00 | 752,000.00 | 680,000.00 | 685,000.00 | 685,000.00 | -12.40% | 74,174 |
| Jul 1, 2026 | 809,000.00 | 825,000.00 | 758,000.00 | 782,000.00 | 782,000.00 | -1.64% | 82,500 |
| Jun 30, 2026 | 777,000.00 | 808,000.00 | 749,000.00 | 795,000.00 | 795,000.00 | 2.32% | 132,667 |
| Jun 29, 2026 | 784,000.00 | 805,000.00 | 735,000.00 | 777,000.00 | 777,000.00 | - | 79,074 |
| Jun 26, 2026 | 788,000.00 | 835,000.00 | 726,000.00 | 777,000.00 | 777,000.00 | -1.40% | 146,383 |
| Jun 25, 2026 | 868,000.00 | 882,000.00 | 766,000.00 | 788,000.00 | 788,000.00 | -2.23% | 127,883 |
| Jun 24, 2026 | 813,000.00 | 871,000.00 | 755,000.00 | 806,000.00 | 806,000.00 | -1.35% | 211,021 |
| Jun 23, 2026 | 963,000.00 | 987,000.00 | 803,000.00 | 817,000.00 | 817,000.00 | -14.36% | 342,044 |
| Jun 22, 2026 | 800,000.00 | 1,008,000.00 | 760,000.00 | 954,000.00 | 954,000.00 | 17.92% | 512,723 |
| Jun 19, 2026 | 758,000.00 | 845,000.00 | 756,000.00 | 809,000.00 | 809,000.00 | 11.43% | 359,906 |
| Jun 18, 2026 | 617,000.00 | 759,000.00 | 610,000.00 | 726,000.00 | 726,000.00 | 17.67% | 225,030 |
| Jun 17, 2026 | 615,000.00 | 633,000.00 | 601,000.00 | 617,000.00 | 617,000.00 | -1.75% | 38,911 |
| Jun 16, 2026 | 643,000.00 | 643,000.00 | 609,000.00 | 628,000.00 | 628,000.00 | 0.16% | 65,350 |
| Jun 15, 2026 | 599,000.00 | 631,000.00 | 599,000.00 | 627,000.00 | 627,000.00 | 12.37% | 75,128 |
| Jun 12, 2026 | 638,000.00 | 638,000.00 | 541,000.00 | 558,000.00 | 558,000.00 | -2.11% | 69,611 |
| Jun 11, 2026 | 560,000.00 | 584,000.00 | 543,000.00 | 570,000.00 | 570,000.00 | -2.73% | 53,638 |
| Jun 10, 2026 | 634,000.00 | 637,000.00 | 561,000.00 | 586,000.00 | 586,000.00 | -8.86% | 72,466 |
| Jun 9, 2026 | 568,000.00 | 644,000.00 | 558,000.00 | 643,000.00 | 643,000.00 | 18.85% | 105,582 |
| Jun 8, 2026 | 518,000.00 | 576,000.00 | 514,000.00 | 541,000.00 | 541,000.00 | -9.38% | 52,554 |
| Jun 5, 2026 | 537,000.00 | 628,000.00 | 536,000.00 | 597,000.00 | 597,000.00 | 3.29% | 121,054 |
| Jun 4, 2026 | 630,000.00 | 640,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | -8.25% | 74,292 |
| Jun 2, 2026 | 654,000.00 | 667,000.00 | 572,000.00 | 630,000.00 | 630,000.00 | -16.22% | 137,384 |
| 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 |