Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 377,000
+4,500 (1.21%)
Last updated: Jul 21, 2026, 1:49 PM KST
Samsung Epis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 372,500.00 | 376,500.00 | 363,000.00 | 374,500.00 | - | 0.54% | 16,261 |
| 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% | 32,805 |
| 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% | 46,596 |
| 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% | 73,737 |
| 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% | 104,619 |
| 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% | 64,642 |
| Jun 22, 2026 | 429,000.00 | 429,000.00 | 406,500.00 | 412,500.00 | 412,500.00 | -3.85% | 39,436 |
| 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 |
| Jun 17, 2026 | 460,000.00 | 469,500.00 | 435,000.00 | 453,500.00 | 453,500.00 | - | 35,688 |
| Jun 16, 2026 | 453,000.00 | 458,000.00 | 441,500.00 | 453,500.00 | 453,500.00 | 0.44% | 29,674 |
| Jun 15, 2026 | 451,500.00 | 460,000.00 | 443,000.00 | 451,500.00 | 451,500.00 | 1.12% | 44,442 |
| Jun 12, 2026 | 440,500.00 | 446,500.00 | 430,750.00 | 446,500.00 | 446,500.00 | 2.88% | 41,912 |
| Jun 11, 2026 | 415,500.00 | 434,000.00 | 400,000.00 | 434,000.00 | 434,000.00 | 3.58% | 56,330 |
| Jun 10, 2026 | 410,000.00 | 432,000.00 | 405,500.00 | 419,000.00 | 419,000.00 | -0.48% | 34,737 |
| Jun 9, 2026 | 407,000.00 | 433,000.00 | 405,500.00 | 421,000.00 | 421,000.00 | 3.82% | 41,986 |
| Jun 8, 2026 | 406,000.00 | 420,000.00 | 402,000.00 | 405,500.00 | 405,500.00 | -8.67% | 43,617 |
| Jun 5, 2026 | 461,000.00 | 465,500.00 | 436,500.00 | 444,000.00 | 444,000.00 | -2.74% | 39,162 |
| Jun 4, 2026 | 454,500.00 | 465,500.00 | 450,500.00 | 456,500.00 | 456,500.00 | -1.62% | 35,481 |
| Jun 2, 2026 | 473,500.00 | 473,500.00 | 456,500.00 | 464,000.00 | 464,000.00 | -3.83% | 50,082 |
| Jun 1, 2026 | 474,500.00 | 484,000.00 | 463,000.00 | 482,500.00 | 482,500.00 | -0.31% | 62,648 |
| May 29, 2026 | 472,000.00 | 484,000.00 | 444,500.00 | 484,000.00 | 484,000.00 | 2.87% | 223,250 |
| May 28, 2026 | 486,500.00 | 489,000.00 | 460,000.00 | 470,500.00 | 470,500.00 | -2.79% | 48,923 |
| May 27, 2026 | 485,500.00 | 498,000.00 | 477,000.00 | 484,000.00 | 484,000.00 | -1.22% | 55,776 |
| May 26, 2026 | 510,000.00 | 511,000.00 | 489,500.00 | 490,000.00 | 490,000.00 | -2.00% | 38,737 |
| May 22, 2026 | 490,500.00 | 522,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | 3.09% | 52,389 |
| May 21, 2026 | 470,000.00 | 493,500.00 | 470,000.00 | 485,000.00 | 485,000.00 | 4.41% | 42,385 |
| May 20, 2026 | 475,000.00 | 479,000.00 | 458,000.00 | 464,500.00 | 464,500.00 | -3.03% | 48,921 |
| May 19, 2026 | 491,500.00 | 503,000.00 | 470,000.00 | 479,000.00 | 479,000.00 | -3.52% | 61,401 |
| May 18, 2026 | 503,000.00 | 503,000.00 | 481,000.00 | 496,500.00 | 496,500.00 | -2.07% | 48,715 |
| May 15, 2026 | 528,000.00 | 529,000.00 | 498,000.00 | 507,000.00 | 507,000.00 | -3.80% | 56,390 |
| May 14, 2026 | 510,000.00 | 529,000.00 | 507,500.00 | 527,000.00 | 527,000.00 | 4.36% | 46,906 |
| May 13, 2026 | 535,000.00 | 538,000.00 | 502,000.00 | 505,000.00 | 505,000.00 | -2.88% | 62,990 |
| May 12, 2026 | 517,000.00 | 535,000.00 | 506,000.00 | 520,000.00 | 520,000.00 | 0.97% | 84,136 |
| May 11, 2026 | 526,000.00 | 530,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | -2.83% | 68,079 |
| May 8, 2026 | 531,000.00 | 540,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 0.76% | 46,782 |