Samsung Electro-Mechanics Co., Ltd.

009150.KS · Korea

Prices in KRW

Historical prices

Samsung Electro-Mechanics Co., Ltd. (009150.KS), daily historical prices. Prices in KRW.
DateOpenHighLowCloseVolume
Jan 19, 2026288,000.00295,500.00286,000.00292,000.00292,000.00454,162
Jan 16, 2026291,500.00291,500.00279,500.00289,500.00289,500.00609,718
Jan 15, 2026282,000.00290,000.00280,000.00289,500.00289,500.00450,431
Jan 14, 2026289,000.00292,000.00280,500.00284,500.00284,500.00440,111
Jan 13, 2026284,000.00290,000.00277,500.00289,000.00289,000.00658,840
Jan 12, 2026270,500.00282,000.00268,000.00279,000.00279,000.00768,166
Jan 9, 2026275,000.00275,500.00264,000.00266,000.00266,000.00632,342
Jan 8, 2026265,500.00289,000.00263,500.00272,000.00272,000.001,301,057
Jan 7, 2026270,000.00273,000.00261,500.00267,500.00267,500.00699,885
Jan 6, 2026267,000.00268,000.00257,500.00268,000.00268,000.00641,565
Jan 5, 2026274,000.00274,500.00264,000.00270,000.00270,000.00650,319
Jan 2, 2026256,500.00273,000.00253,000.00270,000.00270,000.00714,957
Dec 30, 2025256,000.00256,500.00251,000.00255,000.00255,000.00351,562
Dec 29, 2025261,000.00262,000.00254,500.00257,500.00257,500.00376,430
Dec 26, 2025257,500.00264,500.00255,000.00259,000.00256,650.00615,217
Dec 24, 2025253,000.00257,000.00250,000.00253,500.00251,199.91280,065
Dec 23, 2025256,000.00256,000.00250,000.00251,500.00249,218.05383,556
Dec 22, 2025259,500.00260,000.00252,500.00254,500.00252,190.83416,568
Dec 19, 2025260,000.00264,000.00251,000.00253,000.00250,704.44490,969
Dec 18, 2025251,000.00257,500.00249,000.00254,000.00251,695.36322,946
Dec 17, 2025258,000.00260,000.00249,000.00258,500.00256,154.53605,403
Dec 16, 2025263,000.00263,500.00253,500.00255,000.00252,686.28582,349
Dec 15, 2025261,000.00265,500.00259,000.00263,500.00261,109.17454,635
Dec 12, 2025272,000.00273,500.00264,000.00272,000.00269,532.03455,596
Dec 11, 2025272,000.00282,500.00269,500.00269,500.00267,054.72842,236