Samsung Epis Holdings Co., Ltd. (KRX:0126Z0)
South Korea · Delayed Price · Currency is KRW 432,500
-36,000 (-7.68%)
At close: Jun 30, 2026
Samsung Epis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |