Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 314,500
-12,000 (-3.68%)
Nov 13, 2026, 3:30 PM KST
KRX:009155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 333,000.00 | 341,500.00 | 311,000.00 | 314,500.00 | 314,500.00 | -3.68% | 26,322 |
| Nov 12, 2026 | 328,000.00 | 345,000.00 | 320,000.00 | 326,500.00 | 326,500.00 | -0.15% | 29,568 |
| Nov 11, 2026 | 319,000.00 | 330,000.00 | 310,500.00 | 327,000.00 | 327,000.00 | 2.35% | 33,267 |
| Nov 10, 2026 | 324,000.00 | 329,000.00 | 310,000.00 | 319,500.00 | 319,500.00 | 2.73% | 30,244 |
| Nov 9, 2026 | 302,500.00 | 320,000.00 | 301,500.00 | 311,000.00 | 311,000.00 | -1.43% | 22,009 |
| Nov 6, 2026 | 300,000.00 | 329,000.00 | 299,500.00 | 315,500.00 | 315,500.00 | -7.75% | 40,165 |
| Nov 5, 2026 | 374,000.00 | 377,000.00 | 331,000.00 | 342,000.00 | 342,000.00 | -11.97% | 37,169 |
| Nov 4, 2026 | 394,500.00 | 402,000.00 | 370,000.00 | 388,500.00 | 388,500.00 | 1.04% | 29,085 |
| Nov 3, 2026 | 407,500.00 | 409,000.00 | 383,500.00 | 384,500.00 | 384,500.00 | -7.35% | 15,283 |
| Nov 2, 2026 | 403,000.00 | 418,000.00 | 398,000.00 | 415,000.00 | 415,000.00 | - | 18,521 |
| Oct 30, 2026 | 433,000.00 | 433,000.00 | 403,000.00 | 415,000.00 | 415,000.00 | -7.57% | 27,314 |
| Oct 29, 2026 | 463,500.00 | 463,500.00 | 422,000.00 | 449,000.00 | 449,000.00 | -2.92% | 33,502 |
| Oct 28, 2026 | 416,000.00 | 469,000.00 | 406,000.00 | 462,500.00 | 462,500.00 | 13.92% | 31,111 |
| Oct 27, 2026 | 395,500.00 | 414,000.00 | 388,000.00 | 406,000.00 | 406,000.00 | 5.32% | 16,432 |
| Oct 26, 2026 | 384,000.00 | 395,500.00 | 381,000.00 | 385,500.00 | 385,500.00 | -1.41% | 9,860 |
| Oct 23, 2026 | 393,000.00 | 393,000.00 | 366,500.00 | 391,000.00 | 391,000.00 | -2.37% | 20,164 |
| Oct 22, 2026 | 407,000.00 | 424,500.00 | 396,500.00 | 400,500.00 | 400,500.00 | -0.87% | 21,636 |
| Oct 21, 2026 | 412,000.00 | 415,000.00 | 397,500.00 | 404,000.00 | 404,000.00 | -0.86% | 24,777 |
| Oct 20, 2026 | 410,000.00 | 418,500.00 | 391,000.00 | 407,500.00 | 407,500.00 | 1.37% | 20,713 |
| Oct 19, 2026 | 389,000.00 | 404,000.00 | 380,500.00 | 402,000.00 | 402,000.00 | -1.71% | 20,564 |
| Oct 16, 2026 | 395,000.00 | 411,000.00 | 383,500.00 | 409,000.00 | 409,000.00 | 7.77% | 18,769 |
| Oct 15, 2026 | 426,000.00 | 427,000.00 | 377,500.00 | 379,500.00 | 379,500.00 | -16.41% | 24,452 |
| Oct 14, 2026 | 460,000.00 | 466,000.00 | 452,000.00 | 454,000.00 | 454,000.00 | -1.20% | 8,880 |
| Oct 13, 2026 | 485,500.00 | 486,500.00 | 444,500.00 | 459,500.00 | 459,500.00 | -6.89% | 19,087 |
| Oct 12, 2026 | 515,000.00 | 517,000.00 | 493,500.00 | 493,500.00 | 493,500.00 | -4.17% | 9,254 |
| Oct 8, 2026 | 533,000.00 | 533,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | -2.46% | 6,431 |
| Oct 7, 2026 | 542,000.00 | 547,000.00 | 528,000.00 | 528,000.00 | 528,000.00 | -2.40% | 13,219 |
| Oct 6, 2026 | 533,000.00 | 544,000.00 | 532,000.00 | 541,000.00 | 541,000.00 | 3.05% | 19,952 |
| Oct 2, 2026 | 522,000.00 | 527,000.00 | 515,000.00 | 525,000.00 | 525,000.00 | - | 8,843 |
| 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% | 9,870 |
| Sep 29, 2026 | 525,000.00 | 534,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 1.53% | 30,136 |
| Sep 28, 2026 | 524,000.00 | 535,000.00 | 511,000.00 | 522,000.00 | 522,000.00 | 0.97% | 27,134 |
| 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 |