Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW · Preferred Stock505,000
+11,000 (2.23%)
Sep 4, 2026, 11:50 AM KST
KRX:009155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,795 |
| Sep 1, 2026 | 516,000.00 | 528,000.00 | 505,000.00 | 524,000.00 | 524,000.00 | 0.38% | 21,953 |
| 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% | 34,344 |
| Aug 27, 2026 | 492,000.00 | 499,500.00 | 475,500.00 | 496,500.00 | 496,500.00 | 4.31% | 30,255 |
| 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% | 32,204 |
| Aug 24, 2026 | 465,000.00 | 479,000.00 | 457,500.00 | 462,000.00 | 462,000.00 | 0.22% | 32,561 |
| Aug 21, 2026 | 474,000.00 | 475,000.00 | 457,000.00 | 461,000.00 | 461,000.00 | -5.44% | 32,678 |
| Aug 20, 2026 | 500,000.00 | 502,000.00 | 474,000.00 | 487,500.00 | 487,500.00 | 0.31% | 32,746 |
| Aug 19, 2026 | 485,000.00 | 502,000.00 | 477,000.00 | 486,000.00 | 486,000.00 | -4.14% | 31,069 |
| Aug 18, 2026 | 557,000.00 | 572,000.00 | 506,000.00 | 507,000.00 | 507,000.00 | -8.48% | 65,019 |
| Aug 14, 2026 | 545,000.00 | 557,000.00 | 511,000.00 | 554,000.00 | 554,000.00 | 9.06% | 76,843 |
| 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 |
| Jul 21, 2026 | 451,500.00 | 468,000.00 | 431,000.00 | 466,000.00 | 466,000.00 | 3.56% | 46,330 |
| 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% | 74,228 |
| 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% | 58,735 |
| Jul 8, 2026 | 544,000.00 | 590,000.00 | 515,000.00 | 539,000.00 | 539,000.00 | -8.02% | 80,565 |
| Jul 7, 2026 | 638,000.00 | 659,000.00 | 569,000.00 | 586,000.00 | 586,000.00 | -11.21% | 58,314 |
| 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% | 82,913 |
| 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% | 147,039 |
| Jun 25, 2026 | 868,000.00 | 882,000.00 | 766,000.00 | 788,000.00 | 788,000.00 | -2.23% | 129,214 |
| Jun 24, 2026 | 813,000.00 | 871,000.00 | 755,000.00 | 806,000.00 | 806,000.00 | -1.35% | 211,021 |