Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 582,000
-25,000 (-4.12%)
At close: Feb 5, 2026
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 613,000.00 | 619,000.00 | 581,000.00 | 582,000.00 | 582,000.00 | -4.12% | 88,558 |
| Feb 4, 2026 | 590,000.00 | 608,000.00 | 590,000.00 | 607,000.00 | 607,000.00 | 1.51% | 74,476 |
| Feb 3, 2026 | 595,000.00 | 604,000.00 | 583,000.00 | 598,000.00 | 598,000.00 | 2.40% | 81,560 |
| Feb 2, 2026 | 600,000.00 | 621,000.00 | 581,000.00 | 584,000.00 | 584,000.00 | -3.63% | 129,758 |
| Jan 30, 2026 | 620,000.00 | 621,000.00 | 606,000.00 | 606,000.00 | 606,000.00 | -2.10% | 100,234 |
| Jan 29, 2026 | 628,000.00 | 631,000.00 | 612,000.00 | 619,000.00 | 619,000.00 | -1.43% | 103,248 |
| Jan 28, 2026 | 615,000.00 | 646,000.00 | 615,000.00 | 628,000.00 | 628,000.00 | 2.61% | 178,384 |
| Jan 27, 2026 | 625,000.00 | 626,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | -4.38% | 211,411 |
| Jan 26, 2026 | 631,000.00 | 650,000.00 | 629,000.00 | 640,000.00 | 640,000.00 | 0.31% | 137,977 |
| Jan 23, 2026 | 635,000.00 | 646,000.00 | 624,000.00 | 638,000.00 | 638,000.00 | -0.31% | 131,560 |
| Jan 22, 2026 | 619,000.00 | 664,000.00 | 605,000.00 | 640,000.00 | 640,000.00 | 4.07% | 273,481 |
| Jan 21, 2026 | 614,000.00 | 630,000.00 | 596,000.00 | 615,000.00 | 615,000.00 | -2.69% | 234,171 |
| Jan 20, 2026 | 640,000.00 | 654,000.00 | 630,000.00 | 632,000.00 | 632,000.00 | 0.32% | 174,733 |
| Jan 19, 2026 | 652,000.00 | 652,000.00 | 630,000.00 | 630,000.00 | 630,000.00 | -3.23% | 193,226 |
| Jan 16, 2026 | 683,000.00 | 683,000.00 | 651,000.00 | 651,000.00 | 651,000.00 | -4.96% | 214,929 |
| Jan 15, 2026 | 649,000.00 | 693,000.00 | 646,000.00 | 685,000.00 | 685,000.00 | 5.06% | 246,587 |
| Jan 14, 2026 | 673,000.00 | 673,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | -2.40% | 145,336 |
| Jan 13, 2026 | 667,000.00 | 686,000.00 | 661,000.00 | 668,000.00 | 668,000.00 | 0.75% | 163,472 |
| Jan 12, 2026 | 690,000.00 | 690,000.00 | 657,000.00 | 663,000.00 | 663,000.00 | -3.63% | 201,773 |
| Jan 9, 2026 | 690,000.00 | 699,000.00 | 675,500.00 | 688,000.00 | 688,000.00 | -0.15% | 181,702 |
| Jan 8, 2026 | 711,000.00 | 716,000.00 | 681,000.00 | 689,000.00 | 689,000.00 | -1.15% | 230,302 |
| Jan 7, 2026 | 700,000.00 | 708,000.00 | 681,000.00 | 697,000.00 | 697,000.00 | 1.01% | 191,980 |
| Jan 6, 2026 | 711,000.00 | 736,000.00 | 681,000.00 | 690,000.00 | 690,000.00 | -2.13% | 283,375 |
| Jan 5, 2026 | 702,000.00 | 721,000.00 | 671,000.00 | 705,000.00 | 705,000.00 | -1.40% | 216,658 |
| Jan 2, 2026 | 754,000.00 | 773,000.00 | 701,000.00 | 715,000.00 | 715,000.00 | -3.77% | 378,185 |
| Dec 30, 2025 | 743,000.00 | 765,000.00 | 726,000.00 | 743,000.00 | 743,000.00 | 0.54% | 672,205 |
| Dec 29, 2025 | 691,000.00 | 750,000.00 | 680,000.00 | 739,000.00 | 739,000.00 | 8.68% | 731,401 |
| Dec 26, 2025 | 639,000.00 | 705,000.00 | 637,000.00 | 680,000.00 | 680,000.00 | 6.58% | 914,735 |
| Dec 24, 2025 | 649,000.00 | 669,000.00 | 636,000.00 | 638,000.00 | 638,000.00 | -2.15% | 391,074 |
| Dec 23, 2025 | 668,000.00 | 672,000.00 | 640,000.00 | 652,000.00 | 652,000.00 | -1.66% | 411,504 |
| Dec 22, 2025 | 686,000.00 | 688,000.00 | 650,000.00 | 663,000.00 | 663,000.00 | -1.49% | 406,268 |
| Dec 19, 2025 | 693,000.00 | 703,000.00 | 663,000.00 | 673,000.00 | 673,000.00 | -1.03% | 433,458 |
| Dec 18, 2025 | 648,000.00 | 720,000.00 | 648,000.00 | 680,000.00 | 680,000.00 | 2.10% | 1,039,039 |
| Dec 17, 2025 | 712,000.00 | 713,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | -6.46% | 734,770 |
| Dec 16, 2025 | 718,000.00 | 759,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | 0.42% | 1,281,265 |
| Dec 15, 2025 | 650,000.00 | 739,000.00 | 649,000.00 | 709,000.00 | 709,000.00 | 7.26% | 1,591,265 |
| Dec 12, 2025 | 571,000.00 | 689,000.00 | 570,000.00 | 661,000.00 | 661,000.00 | 16.17% | 2,482,175 |
| Dec 11, 2025 | 572,000.00 | 606,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | 0.71% | 1,264,437 |
| Dec 10, 2025 | 569,000.00 | 577,000.00 | 555,000.00 | 565,000.00 | 565,000.00 | -1.74% | 634,546 |
| Dec 9, 2025 | 521,000.00 | 585,000.00 | 519,000.00 | 575,000.00 | 575,000.00 | 11.65% | 2,149,855 |
| Dec 8, 2025 | 525,000.00 | 537,000.00 | 506,000.00 | 515,000.00 | 515,000.00 | - | 681,006 |
| Dec 5, 2025 | 552,000.00 | 590,000.00 | 514,000.00 | 515,000.00 | 515,000.00 | -7.54% | 1,284,866 |
| Dec 4, 2025 | 537,000.00 | 578,000.00 | 525,000.00 | 557,000.00 | 557,000.00 | 1.46% | 1,946,500 |
| Dec 3, 2025 | 454,500.00 | 562,000.00 | 452,500.00 | 549,000.00 | 549,000.00 | 24.21% | 3,759,058 |
| Dec 2, 2025 | 402,000.00 | 449,000.00 | 385,000.00 | 442,000.00 | 442,000.00 | 11.06% | 1,923,357 |
| Dec 1, 2025 | 429,500.00 | 436,500.00 | 395,000.00 | 398,000.00 | 398,000.00 | -7.23% | 874,400 |
| Nov 28, 2025 | 437,000.00 | 476,000.00 | 425,500.00 | 429,000.00 | 429,000.00 | -1.27% | 1,656,798 |
| Nov 27, 2025 | 351,000.00 | 458,500.00 | 351,000.00 | 434,500.00 | 434,500.00 | 19.70% | 2,858,529 |
| Nov 26, 2025 | 337,000.00 | 394,500.00 | 329,000.00 | 363,000.00 | 363,000.00 | 8.20% | 2,178,506 |
| Nov 25, 2025 | 395,000.00 | 412,000.00 | 330,000.00 | 335,500.00 | 335,500.00 | -23.49% | 1,662,316 |