Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 373,500
-12,500 (-3.24%)
At close: Aug 28, 2026
Samsung Epis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 377,000.00 | 378,000.00 | 365,500.00 | 373,500.00 | 373,500.00 | -3.24% | 65,050 |
| Aug 27, 2026 | 380,000.00 | 388,500.00 | 375,000.00 | 386,000.00 | 386,000.00 | 1.58% | 41,018 |
| Aug 26, 2026 | 374,500.00 | 388,000.00 | 372,500.00 | 380,000.00 | 380,000.00 | 3.83% | 58,384 |
| Aug 25, 2026 | 366,000.00 | 369,000.00 | 356,000.00 | 366,000.00 | 366,000.00 | -0.68% | 41,249 |
| Aug 24, 2026 | 360,500.00 | 372,500.00 | 360,000.00 | 368,500.00 | 368,500.00 | 2.36% | 46,879 |
| Aug 21, 2026 | 366,000.00 | 369,500.00 | 356,000.00 | 360,000.00 | 360,000.00 | -5.01% | 71,756 |
| Aug 20, 2026 | 381,500.00 | 382,500.00 | 368,500.00 | 379,000.00 | 379,000.00 | 4.26% | 78,908 |
| Aug 19, 2026 | 383,000.00 | 384,500.00 | 361,500.00 | 363,500.00 | 363,500.00 | -5.46% | 74,194 |
| Aug 18, 2026 | 419,000.00 | 419,000.00 | 384,000.00 | 384,500.00 | 384,500.00 | -11.30% | 124,382 |
| Aug 14, 2026 | 400,000.00 | 433,500.00 | 391,500.00 | 433,500.00 | 433,500.00 | 7.57% | 74,399 |
| Aug 13, 2026 | 405,000.00 | 408,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | -1.10% | 51,338 |
| Aug 12, 2026 | 423,000.00 | 424,000.00 | 407,500.00 | 407,500.00 | 407,500.00 | -4.45% | 34,817 |
| Aug 11, 2026 | 418,000.00 | 435,500.00 | 413,000.00 | 426,500.00 | 426,500.00 | 1.07% | 34,989 |
| Aug 10, 2026 | 411,000.00 | 425,000.00 | 404,500.00 | 422,000.00 | 422,000.00 | 2.55% | 36,913 |
| Aug 7, 2026 | 397,500.00 | 413,000.00 | 397,500.00 | 411,500.00 | 411,500.00 | 2.36% | 33,376 |
| Aug 6, 2026 | 392,000.00 | 406,500.00 | 385,500.00 | 402,000.00 | 402,000.00 | 3.34% | 35,565 |
| Aug 5, 2026 | 386,000.00 | 394,500.00 | 380,000.00 | 389,000.00 | 389,000.00 | 0.78% | 47,521 |
| Aug 4, 2026 | 370,000.00 | 389,000.00 | 370,000.00 | 386,000.00 | 386,000.00 | 4.47% | 28,356 |
| Aug 3, 2026 | 365,500.00 | 380,500.00 | 361,000.00 | 369,500.00 | 369,500.00 | -1.47% | 24,368 |
| Jul 31, 2026 | 355,500.00 | 375,000.00 | 354,000.00 | 375,000.00 | 375,000.00 | 7.45% | 48,049 |
| Jul 30, 2026 | 337,500.00 | 369,500.00 | 337,500.00 | 349,000.00 | 349,000.00 | -0.99% | 47,726 |
| Jul 29, 2026 | 368,000.00 | 370,000.00 | 336,000.00 | 352,500.00 | 352,500.00 | -3.95% | 73,814 |
| Jul 28, 2026 | 384,000.00 | 389,500.00 | 363,000.00 | 367,000.00 | 367,000.00 | -6.38% | 52,458 |
| Jul 27, 2026 | 388,000.00 | 394,500.00 | 378,000.00 | 392,000.00 | 392,000.00 | 0.90% | 30,973 |
| Jul 24, 2026 | 377,000.00 | 396,000.00 | 374,500.00 | 388,500.00 | 388,500.00 | 2.24% | 54,563 |
| Jul 23, 2026 | 375,000.00 | 383,500.00 | 373,000.00 | 380,000.00 | 380,000.00 | 2.15% | 37,916 |
| Jul 22, 2026 | 385,000.00 | 389,000.00 | 372,000.00 | 372,000.00 | 372,000.00 | -1.72% | 36,361 |
| Jul 21, 2026 | 372,500.00 | 379,000.00 | 363,000.00 | 378,500.00 | 378,500.00 | 1.61% | 37,630 |
| Jul 20, 2026 | 387,000.00 | 387,000.00 | 370,000.00 | 372,500.00 | 372,500.00 | -5.93% | 46,602 |
| Jul 16, 2026 | 399,500.00 | 399,500.00 | 384,500.00 | 396,000.00 | 396,000.00 | -2.10% | 32,924 |
| Jul 15, 2026 | 387,000.00 | 413,000.00 | 386,000.00 | 404,500.00 | 404,500.00 | 5.20% | 59,330 |
| Jul 14, 2026 | 391,000.00 | 434,500.00 | 373,500.00 | 384,500.00 | 384,500.00 | 1.72% | 142,913 |
| Jul 13, 2026 | 388,500.00 | 400,000.00 | 371,500.00 | 378,000.00 | 378,000.00 | -1.69% | 46,597 |
| Jul 10, 2026 | 371,500.00 | 392,500.00 | 371,500.00 | 384,500.00 | 384,500.00 | 4.34% | 35,200 |
| Jul 9, 2026 | 386,000.00 | 391,000.00 | 364,500.00 | 368,500.00 | 368,500.00 | -3.15% | 52,748 |
| Jul 8, 2026 | 403,000.00 | 409,000.00 | 378,000.00 | 380,500.00 | 380,500.00 | -6.85% | 58,864 |
| Jul 7, 2026 | 393,000.00 | 416,500.00 | 389,000.00 | 408,500.00 | 408,500.00 | 2.90% | 62,431 |
| Jul 6, 2026 | 415,000.00 | 415,500.00 | 386,500.00 | 397,000.00 | 397,000.00 | -4.68% | 89,849 |
| Jul 3, 2026 | 418,500.00 | 424,500.00 | 404,000.00 | 416,500.00 | 416,500.00 | 0.60% | 52,763 |
| Jul 2, 2026 | 417,000.00 | 430,500.00 | 404,500.00 | 414,000.00 | 414,000.00 | -0.72% | 47,484 |
| Jul 1, 2026 | 439,000.00 | 439,000.00 | 413,500.00 | 417,000.00 | 417,000.00 | -3.02% | 53,308 |
| Jun 30, 2026 | 467,000.00 | 467,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | -8.22% | 73,748 |
| Jun 29, 2026 | 429,000.00 | 472,000.00 | 424,000.00 | 468,500.00 | 468,500.00 | 9.85% | 74,044 |
| Jun 26, 2026 | 450,000.00 | 459,500.00 | 402,000.00 | 426,500.00 | 426,500.00 | -3.07% | 76,578 |
| Jun 25, 2026 | 423,500.00 | 482,000.00 | 420,500.00 | 440,000.00 | 440,000.00 | 3.29% | 104,661 |
| Jun 24, 2026 | 383,000.00 | 430,500.00 | 380,000.00 | 426,000.00 | 426,000.00 | 11.23% | 74,005 |
| Jun 23, 2026 | 407,000.00 | 414,500.00 | 381,000.00 | 383,000.00 | 383,000.00 | -7.15% | 64,646 |
| Jun 22, 2026 | 429,000.00 | 429,000.00 | 406,500.00 | 412,500.00 | 412,500.00 | -3.85% | 39,437 |
| Jun 19, 2026 | 453,000.00 | 453,500.00 | 421,500.00 | 429,000.00 | 429,000.00 | -5.40% | 61,590 |
| Jun 18, 2026 | 453,500.00 | 458,500.00 | 448,500.00 | 453,500.00 | 453,500.00 | - | 29,530 |