Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 559,000
-9,000 (-1.58%)
Last updated: Apr 29, 2026, 3:00 PM KST
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 564,000.00 | 573,000.00 | 558,000.00 | 568,000.00 | 568,000.00 | 0.35% | 40,375 |
| 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% | 74,899 |
| Apr 23, 2026 | 578,000.00 | 589,000.00 | 562,000.00 | 587,000.00 | 587,000.00 | 4.45% | 79,846 |
| 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% | 42,174 |
| 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% | 195,479 |
| 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% | 60,394 |
| 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% | 38,351 |
| 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% | 50,281 |
| 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% | 65,332 |
| 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% | 57,701 |
| 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 |