Samsung Electro-Mechanics Co., Ltd. (KRX:009155)
South Korea · Delayed Price · Currency is KRW 391,000
-9,500 (-2.37%)
Oct 23, 2026, 3:30 PM KST
KRX:009155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 393,000.00 | 393,000.00 | 366,500.00 | 391,000.00 | 391,000.00 | -2.37% | 19,714 |
| Oct 22, 2026 | 407,000.00 | 424,500.00 | 396,500.00 | 400,500.00 | 400,500.00 | -0.87% | 20,504 |
| Oct 21, 2026 | 412,000.00 | 415,000.00 | 397,500.00 | 404,000.00 | 404,000.00 | -0.86% | 23,823 |
| Oct 20, 2026 | 410,000.00 | 418,500.00 | 391,000.00 | 407,500.00 | 407,500.00 | 1.37% | 19,459 |
| Oct 19, 2026 | 389,000.00 | 404,000.00 | 380,500.00 | 402,000.00 | 402,000.00 | -1.71% | 18,612 |
| 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 |
| 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 |