Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 463,500
-15,500 (-3.24%)
At close: May 20, 2026
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,712 |
| 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 |
| May 7, 2026 | 527,000.00 | 535,000.00 | 518,000.00 | 526,000.00 | 526,000.00 | 2.14% | 54,885 |
| May 6, 2026 | 533,000.00 | 533,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | -2.65% | 67,033 |
| May 4, 2026 | 539,000.00 | 544,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | -2.58% | 66,411 |
| Apr 30, 2026 | 564,000.00 | 564,000.00 | 542,000.00 | 543,000.00 | 543,000.00 | -2.86% | 54,519 |
| Apr 29, 2026 | 574,000.00 | 576,000.00 | 556,000.00 | 559,000.00 | 559,000.00 | -1.58% | 34,392 |
| Apr 28, 2026 | 564,000.00 | 573,000.00 | 558,000.00 | 568,000.00 | 568,000.00 | 0.35% | 40,378 |
| Apr 27, 2026 | 575,000.00 | 578,000.00 | 564,000.00 | 566,000.00 | 566,000.00 | -1.39% | 46,920 |
| Apr 24, 2026 | 598,000.00 | 600,000.00 | 573,000.00 | 574,000.00 | 574,000.00 | -2.21% | 74,904 |
| Apr 23, 2026 | 578,000.00 | 589,000.00 | 562,000.00 | 587,000.00 | 587,000.00 | 4.45% | 79,847 |
| Apr 22, 2026 | 573,000.00 | 573,000.00 | 555,000.00 | 562,000.00 | 562,000.00 | -1.92% | 58,341 |
| Apr 21, 2026 | 584,000.00 | 587,000.00 | 570,000.00 | 573,000.00 | 573,000.00 | -1.04% | 42,193 |
| Apr 20, 2026 | 588,000.00 | 593,000.00 | 578,000.00 | 579,000.00 | 579,000.00 | -2.03% | 39,994 |
| Apr 17, 2026 | 606,000.00 | 606,000.00 | 581,000.00 | 591,000.00 | 591,000.00 | -2.96% | 57,941 |
| Apr 16, 2026 | 607,000.00 | 610,000.00 | 594,000.00 | 609,000.00 | 609,000.00 | 0.33% | 51,359 |
| Apr 15, 2026 | 555,000.00 | 630,000.00 | 555,000.00 | 607,000.00 | 607,000.00 | 12.41% | 195,490 |
| Apr 14, 2026 | 551,000.00 | 552,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 0.19% | 42,823 |
| Apr 13, 2026 | 537,000.00 | 549,000.00 | 533,000.00 | 539,000.00 | 539,000.00 | -1.46% | 31,134 |
| Apr 10, 2026 | 524,000.00 | 553,000.00 | 523,500.00 | 547,000.00 | 547,000.00 | 5.80% | 64,227 |
| Apr 9, 2026 | 518,000.00 | 527,000.00 | 516,000.00 | 517,000.00 | 517,000.00 | -1.90% | 31,973 |
| Apr 8, 2026 | 505,000.00 | 529,000.00 | 503,000.00 | 527,000.00 | 527,000.00 | 8.55% | 60,402 |
| Apr 7, 2026 | 494,000.00 | 504,000.00 | 483,500.00 | 485,500.00 | 485,500.00 | -1.12% | 30,155 |
| Apr 6, 2026 | 498,500.00 | 502,000.00 | 488,500.00 | 491,000.00 | 491,000.00 | -1.41% | 38,356 |
| Apr 3, 2026 | 501,000.00 | 508,000.00 | 497,000.00 | 498,000.00 | 498,000.00 | 0.91% | 23,793 |
| Apr 2, 2026 | 522,000.00 | 531,000.00 | 491,000.00 | 493,500.00 | 493,500.00 | -5.10% | 54,483 |
| Apr 1, 2026 | 510,000.00 | 523,000.00 | 503,000.00 | 520,000.00 | 520,000.00 | 5.26% | 43,945 |
| Mar 31, 2026 | 500,000.00 | 506,000.00 | 489,500.00 | 494,000.00 | 494,000.00 | -2.95% | 50,339 |
| Mar 30, 2026 | 503,000.00 | 510,000.00 | 500,000.00 | 509,000.00 | 509,000.00 | -4.14% | 49,927 |
| Mar 27, 2026 | 522,000.00 | 531,000.00 | 513,000.00 | 531,000.00 | 531,000.00 | -0.38% | 38,514 |
| Mar 26, 2026 | 549,000.00 | 557,000.00 | 526,000.00 | 533,000.00 | 533,000.00 | -1.30% | 49,618 |
| Mar 25, 2026 | 529,000.00 | 543,000.00 | 526,000.00 | 540,000.00 | 540,000.00 | 4.65% | 42,432 |
| Mar 24, 2026 | 530,000.00 | 530,000.00 | 506,000.00 | 516,000.00 | 516,000.00 | 0.98% | 35,032 |
| Mar 23, 2026 | 530,000.00 | 532,000.00 | 510,000.00 | 511,000.00 | 511,000.00 | -7.43% | 65,333 |
| Mar 20, 2026 | 537,000.00 | 559,000.00 | 529,000.00 | 552,000.00 | 552,000.00 | 3.76% | 77,816 |
| Mar 19, 2026 | 542,000.00 | 558,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | -1.12% | 57,702 |
| 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% | 121,190 |
| 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 |