Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 554,000
+22,000 (4.14%)
Last updated: Mar 20, 2026, 1:52 PM KST
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 542,000.00 | 558,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | -1.12% | 57,701 |
| Mar 18, 2026 | 535,000.00 | 539,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 2.48% | 54,058 |
| Mar 17, 2026 | 528,000.00 | 549,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 1.94% | 58,077 |
| Mar 16, 2026 | 535,000.00 | 535,000.00 | 509,000.00 | 515,000.00 | 515,000.00 | -3.20% | 45,314 |
| Mar 13, 2026 | 524,000.00 | 541,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | -1.85% | 37,493 |
| Mar 12, 2026 | 549,000.00 | 552,000.00 | 522,000.00 | 542,000.00 | 542,000.00 | 0.18% | 116,973 |
| Mar 11, 2026 | 554,000.00 | 566,500.00 | 533,000.00 | 541,000.00 | 541,000.00 | 1.69% | 61,211 |
| Mar 10, 2026 | 541,000.00 | 544,000.00 | 524,000.00 | 532,000.00 | 532,000.00 | 4.31% | 56,517 |
| Mar 9, 2026 | 511,000.00 | 514,000.00 | 493,500.00 | 510,000.00 | 510,000.00 | -6.25% | 84,696 |
| Mar 6, 2026 | 541,000.00 | 554,000.00 | 524,000.00 | 544,000.00 | 544,000.00 | -3.03% | 113,066 |
| Mar 5, 2026 | 563,000.00 | 577,000.00 | 546,000.00 | 561,000.00 | 561,000.00 | 6.86% | 76,218 |
| Mar 4, 2026 | 578,000.00 | 589,000.00 | 505,000.00 | 525,000.00 | 525,000.00 | -12.21% | 108,486 |
| Mar 3, 2026 | 658,000.00 | 659,000.00 | 593,000.00 | 598,000.00 | 598,000.00 | -11.41% | 240,182 |
| Feb 27, 2026 | 681,000.00 | 682,000.00 | 656,000.00 | 675,000.00 | 675,000.00 | -0.88% | 869,119 |
| Feb 26, 2026 | 668,000.00 | 687,000.00 | 659,000.00 | 681,000.00 | 681,000.00 | 1.19% | 178,533 |
| Feb 25, 2026 | 671,000.00 | 685,000.00 | 666,000.00 | 673,000.00 | 673,000.00 | -0.15% | 103,946 |
| Feb 24, 2026 | 657,000.00 | 680,000.00 | 652,000.00 | 674,000.00 | 674,000.00 | 2.90% | 194,453 |
| Feb 23, 2026 | 614,000.00 | 664,000.00 | 612,000.00 | 655,000.00 | 655,000.00 | 6.85% | 250,535 |
| Feb 20, 2026 | 622,000.00 | 629,000.00 | 612,000.00 | 613,000.00 | 613,000.00 | -1.29% | 56,804 |
| Feb 19, 2026 | 604,000.00 | 625,000.00 | 604,000.00 | 621,000.00 | 621,000.00 | 2.99% | 93,331 |
| Feb 13, 2026 | 610,000.00 | 617,000.00 | 599,000.00 | 603,000.00 | 603,000.00 | -1.15% | 63,139 |
| Feb 12, 2026 | 619,000.00 | 619,000.00 | 604,000.00 | 610,000.00 | 610,000.00 | -0.81% | 91,632 |
| Feb 11, 2026 | 632,000.00 | 648,000.00 | 615,000.00 | 615,000.00 | 615,000.00 | - | 201,677 |
| Feb 10, 2026 | 601,000.00 | 621,000.00 | 587,000.00 | 615,000.00 | 615,000.00 | 2.84% | 119,603 |
| Feb 9, 2026 | 574,000.00 | 605,000.00 | 572,000.00 | 598,000.00 | 598,000.00 | 7.17% | 101,480 |
| Feb 6, 2026 | 559,000.00 | 567,000.00 | 547,000.00 | 558,000.00 | 558,000.00 | -3.96% | 93,670 |
| Feb 5, 2026 | 613,000.00 | 619,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | -4.28% | 94,551 |
| 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% | 137,985 |
| 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% | 214,930 |
| 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% | 201,774 |
| Jan 9, 2026 | 690,000.00 | 699,000.00 | 675,500.00 | 688,000.00 | 688,000.00 | -0.15% | 181,703 |
| 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% | 192,050 |
| 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% | 216,659 |