Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 327,000
-5,500 (-1.65%)
Sep 18, 2026, 3:30 PM KST
Samsung Epis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 338,000.00 | 339,000.00 | 327,000.00 | 327,000.00 | 327,000.00 | -1.65% | 43,797 |
| Sep 17, 2026 | 329,500.00 | 338,500.00 | 329,500.00 | 332,500.00 | 332,500.00 | 1.68% | 18,015 |
| Sep 16, 2026 | 332,000.00 | 333,500.00 | 325,500.00 | 327,000.00 | 327,000.00 | -1.80% | 23,467 |
| Sep 15, 2026 | 330,500.00 | 339,500.00 | 328,500.00 | 333,000.00 | 333,000.00 | 0.76% | 24,865 |
| Sep 14, 2026 | 337,000.00 | 338,000.00 | 327,500.00 | 330,500.00 | 330,500.00 | -2.79% | 37,527 |
| Sep 11, 2026 | 341,000.00 | 345,000.00 | 338,500.00 | 340,000.00 | 340,000.00 | -2.44% | 33,679 |
| Sep 10, 2026 | 348,500.00 | 352,000.00 | 338,000.00 | 348,500.00 | 348,500.00 | 0.14% | 45,054 |
| Sep 9, 2026 | 350,000.00 | 353,000.00 | 347,500.00 | 348,000.00 | 348,000.00 | -0.85% | 36,741 |
| Sep 8, 2026 | 361,500.00 | 364,500.00 | 351,000.00 | 351,000.00 | 351,000.00 | -2.50% | 34,160 |
| Sep 7, 2026 | 359,500.00 | 362,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 1.12% | 26,873 |
| Sep 4, 2026 | 358,500.00 | 362,500.00 | 356,000.00 | 356,000.00 | 356,000.00 | 0.14% | 28,424 |
| Sep 3, 2026 | 368,000.00 | 369,500.00 | 353,000.00 | 355,500.00 | 355,500.00 | -2.34% | 39,554 |
| Sep 2, 2026 | 374,500.00 | 388,000.00 | 364,000.00 | 364,000.00 | 364,000.00 | -3.58% | 57,453 |
| Sep 1, 2026 | 387,500.00 | 390,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | -2.45% | 48,812 |
| Aug 31, 2026 | 368,000.00 | 395,000.00 | 360,000.00 | 387,000.00 | 387,000.00 | 3.61% | 785,959 |
| 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 |