Samsung Electro-Mechanics Co. (009150.KS) Historical Stock Prices

Samsung Electro-Mechanics Co., Ltd. (009150.KS), daily historical prices. Prices in KRW.
Date	Open	High	Low	Close		Volume
Dec 10, 2025	275,000.00	281,000.00	265,500.00	268,500.00	266,063.81	781,774
Dec 9, 2025	263,500.00	274,000.00	262,500.00	269,500.00	267,054.72	572,729
Dec 8, 2025	265,000.00	267,500.00	257,500.00	262,000.00	259,622.78	347,964
Dec 5, 2025	261,500.00	263,500.00	256,500.00	263,000.00	260,613.70	394,859
Dec 4, 2025	259,000.00	266,000.00	256,500.00	265,000.00	262,595.56	549,696
Dec 3, 2025	255,000.00	266,000.00	251,500.00	261,000.00	258,631.84	598,750
Dec 2, 2025	251,500.00	258,500.00	248,250.00	252,000.00	249,713.52	450,595
Dec 1, 2025	255,000.00	259,000.00	243,500.00	250,000.00	247,731.66	544,242
Nov 28, 2025	253,000.00	254,500.00	247,500.00	251,000.00	248,722.58	529,584
Nov 27, 2025	252,500.00	259,250.00	250,000.00	255,000.00	252,686.28	531,577
Nov 26, 2025	250,000.00	258,000.00	242,000.00	257,000.00	254,668.14	893,102
Nov 25, 2025	239,500.00	245,000.00	236,000.00	241,500.00	239,308.78	1,028,743
Nov 24, 2025	223,500.00	231,500.00	219,000.00	226,000.00	223,949.42	917,018
Nov 21, 2025	208,000.00	221,500.00	207,000.00	217,500.00	215,526.55	689,878
Nov 20, 2025	224,000.00	228,000.00	218,500.00	218,500.00	216,517.47	783,585
Nov 19, 2025	208,000.00	222,500.00	201,000.00	215,000.00	213,049.22	1,166,055
Nov 18, 2025	210,500.00	212,000.00	202,500.00	204,000.00	202,149.03	641,226
Nov 17, 2025	216,000.00	217,000.00	208,500.00	215,500.00	213,544.69	470,203
Nov 14, 2025	213,500.00	216,500.00	212,000.00	213,000.00	211,067.38	601,975

Historical stock prices.