Samick Musical Instruments Co., Ltd 002450
KRX · South Korea · Consumer Durables
KRW 1,098.00+10.00 (+0.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,098.00 | +0.92% | KRW 1,080.00 | KRW 1,098.00 | KRW 1,077.00 | 55.45K |
| 2026-09-30 | KRW 1,088.00 | 0.00% | KRW 1,075.00 | KRW 1,093.00 | KRW 1,069.00 | 80.40K |
| 2026-09-29 | KRW 1,088.00 | -0.18% | KRW 1,077.00 | KRW 1,109.00 | KRW 1,073.00 | 44.56K |
| 2026-09-28 | KRW 1,090.00 | +1.11% | KRW 1,075.00 | KRW 1,099.00 | KRW 1,071.00 | 39.55K |
| 2026-09-23 | KRW 1,078.00 | -1.37% | KRW 1,088.00 | KRW 1,088.00 | KRW 1,070.00 | 103.95K |
| 2026-09-22 | KRW 1,093.00 | -0.64% | KRW 1,095.00 | KRW 1,100.00 | KRW 1,081.00 | 106.83K |
| 2026-09-21 | KRW 1,100.00 | -0.45% | KRW 1,105.00 | KRW 1,105.00 | KRW 1,089.00 | 80.48K |
| 2026-09-18 | KRW 1,105.00 | -0.27% | KRW 1,099.00 | KRW 1,109.00 | KRW 1,096.00 | 35.63K |
| 2026-09-17 | KRW 1,108.00 | -0.09% | KRW 1,102.00 | KRW 1,109.00 | KRW 1,091.00 | 60.84K |
| 2026-09-16 | KRW 1,109.00 | +0.09% | KRW 1,121.00 | KRW 1,121.00 | KRW 1,093.00 | 78.80K |
| 2026-09-15 | KRW 1,108.00 | -1.25% | KRW 1,117.00 | KRW 1,124.00 | KRW 1,106.00 | 104.95K |
| 2026-09-14 | KRW 1,122.00 | -0.80% | KRW 1,125.00 | KRW 1,126.00 | KRW 1,114.00 | 34.32K |
| 2026-09-11 | KRW 1,131.00 | -0.53% | KRW 1,127.00 | KRW 1,133.00 | KRW 1,120.00 | 86.53K |
| 2026-09-10 | KRW 1,137.00 | -0.61% | KRW 1,140.00 | KRW 1,144.00 | KRW 1,120.00 | 125.42K |
| 2026-09-09 | KRW 1,144.00 | -1.63% | KRW 1,163.00 | KRW 1,163.00 | KRW 1,130.00 | 162.07K |
| 2026-09-08 | KRW 1,163.00 | -0.34% | KRW 1,167.00 | KRW 1,175.00 | KRW 1,157.00 | 162.58K |
| 2026-09-07 | KRW 1,167.00 | +0.69% | KRW 1,160.00 | KRW 1,172.00 | KRW 1,159.00 | 166.28K |
| 2026-09-04 | KRW 1,159.00 | +0.61% | KRW 1,156.00 | KRW 1,160.00 | KRW 1,152.00 | 123.17K |
| 2026-09-03 | KRW 1,152.00 | +0.88% | KRW 1,142.00 | KRW 1,163.00 | KRW 1,131.00 | 161.07K |
| 2026-09-02 | KRW 1,142.00 | -1.72% | KRW 1,162.00 | KRW 1,164.00 | KRW 1,132.00 | 105.70K |
| 2026-09-01 | KRW 1,162.00 | +0.87% | KRW 1,152.00 | KRW 1,163.00 | KRW 1,142.00 | 164.04K |
| 2026-08-31 | KRW 1,152.00 | +0.79% | KRW 1,139.00 | KRW 1,155.00 | KRW 1,135.00 | 117.52K |
| 2026-08-28 | KRW 1,143.00 | +1.33% | KRW 1,118.00 | KRW 1,144.00 | KRW 1,118.00 | 134.98K |
| 2026-08-27 | KRW 1,128.00 | +0.45% | KRW 1,130.00 | KRW 1,134.00 | KRW 1,121.00 | 93.39K |
| 2026-08-26 | KRW 1,123.00 | +1.17% | KRW 1,104.00 | KRW 1,124.00 | KRW 1,104.00 | 178.09K |
| 2026-08-25 | KRW 1,110.00 | +1.65% | KRW 1,085.00 | KRW 1,117.00 | KRW 1,079.00 | 104.62K |
| 2026-08-24 | KRW 1,092.00 | -0.09% | KRW 1,091.00 | KRW 1,092.00 | KRW 1,071.00 | 92.99K |
| 2026-08-21 | KRW 1,093.00 | -1.44% | KRW 1,109.00 | KRW 1,109.00 | KRW 1,076.00 | 114.95K |
| 2026-08-20 | KRW 1,109.00 | 0.00% | KRW 1,105.00 | KRW 1,109.00 | KRW 1,096.00 | 128.51K |
| 2026-08-19 | KRW 1,109.00 | -0.18% | KRW 1,112.00 | KRW 1,114.00 | KRW 1,091.00 | 206.78K |
| 2026-08-18 | KRW 1,111.00 | -1.24% | KRW 1,125.00 | KRW 1,126.00 | KRW 1,102.00 | 133.26K |
| 2026-08-14 | KRW 1,125.00 | 0.00% | KRW 1,139.00 | KRW 1,139.00 | KRW 1,110.00 | 253.39K |
| 2026-08-13 | KRW 1,125.00 | -2.17% | KRW 1,142.00 | KRW 1,149.00 | KRW 1,110.00 | 301.12K |
| 2026-08-12 | KRW 1,150.00 | -0.43% | KRW 1,164.00 | KRW 1,164.00 | KRW 1,143.00 | 76.28K |
| 2026-08-11 | KRW 1,155.00 | +0.43% | KRW 1,142.00 | KRW 1,168.00 | KRW 1,142.00 | 154.05K |
| 2026-08-10 | KRW 1,150.00 | +1.77% | KRW 1,144.00 | KRW 1,150.00 | KRW 1,124.00 | 194.32K |
| 2026-08-07 | KRW 1,130.00 | +0.89% | KRW 1,120.00 | KRW 1,139.00 | KRW 1,110.00 | 153.35K |
| 2026-08-06 | KRW 1,120.00 | 0.00% | KRW 1,122.00 | KRW 1,122.00 | KRW 1,105.00 | 69.74K |
| 2026-08-05 | KRW 1,120.00 | 0.00% | KRW 1,129.00 | KRW 1,139.00 | KRW 1,111.00 | 189.06K |
| 2026-08-04 | KRW 1,120.00 | +1.17% | KRW 1,111.00 | KRW 1,120.00 | KRW 1,095.00 | 184.07K |
| 2026-08-03 | KRW 1,107.00 | +0.27% | KRW 1,104.00 | KRW 1,113.00 | KRW 1,081.00 | 230.25K |
| 2026-07-31 | KRW 1,104.00 | +2.03% | KRW 1,105.00 | KRW 1,110.00 | KRW 1,075.00 | 202.58K |
| 2026-07-30 | KRW 1,082.00 | +0.46% | KRW 1,068.00 | KRW 1,110.00 | KRW 1,059.00 | 224.48K |
| 2026-07-29 | KRW 1,077.00 | -1.10% | KRW 1,085.00 | KRW 1,117.00 | KRW 1,045.00 | 378.36K |
| 2026-07-28 | KRW 1,089.00 | -3.37% | KRW 1,117.00 | KRW 1,117.00 | KRW 1,081.00 | 193.41K |
| 2026-07-27 | KRW 1,127.00 | +0.18% | KRW 1,135.00 | KRW 1,135.00 | KRW 1,103.00 | 103.64K |
| 2026-07-24 | KRW 1,125.00 | +0.45% | KRW 1,129.00 | KRW 1,129.00 | KRW 1,103.00 | 72.93K |
| 2026-07-23 | KRW 1,120.00 | +0.81% | KRW 1,129.00 | KRW 1,129.00 | KRW 1,103.00 | 103.78K |
| 2026-07-22 | KRW 1,111.00 | -1.07% | KRW 1,125.00 | KRW 1,140.00 | KRW 1,099.00 | 139.84K |
| 2026-07-21 | KRW 1,123.00 | +1.17% | KRW 1,101.00 | KRW 1,130.00 | KRW 1,100.00 | 267.20K |
| 2026-07-20 | KRW 1,110.00 | -2.20% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,101.00 | 216.18K |
| 2026-07-16 | KRW 1,135.00 | +0.89% | KRW 1,120.00 | KRW 1,147.00 | KRW 1,117.00 | 143.70K |
| 2026-07-15 | KRW 1,125.00 | +0.54% | KRW 1,120.00 | KRW 1,139.00 | KRW 1,120.00 | 153.35K |
| 2026-07-14 | KRW 1,119.00 | -2.19% | KRW 1,140.00 | KRW 1,143.00 | KRW 1,110.00 | 246.33K |
| 2026-07-13 | KRW 1,144.00 | -0.78% | KRW 1,155.00 | KRW 1,174.00 | KRW 1,125.00 | 154.62K |
| 2026-07-10 | KRW 1,153.00 | +0.09% | KRW 1,138.00 | KRW 1,173.00 | KRW 1,138.00 | 237.75K |
| 2026-07-09 | KRW 1,152.00 | -1.29% | KRW 1,194.00 | KRW 1,195.00 | KRW 1,132.00 | 154.49K |
| 2026-07-08 | KRW 1,167.00 | -0.85% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,142.00 | 195.42K |
| 2026-07-07 | KRW 1,177.00 | +1.64% | KRW 1,190.00 | KRW 1,198.00 | KRW 1,142.00 | 319.04K |
| 2026-07-06 | KRW 1,158.00 | -0.17% | KRW 1,160.00 | KRW 1,166.00 | KRW 1,141.00 | 137.13K |
| 2026-07-03 | KRW 1,160.00 | -1.44% | KRW 1,167.00 | KRW 1,177.00 | KRW 1,111.00 | 242.94K |
| 2026-07-02 | KRW 1,177.00 | -0.08% | KRW 1,178.00 | KRW 1,199.00 | KRW 1,140.00 | 333.52K |
| 2026-07-01 | KRW 1,178.00 | +1.73% | KRW 1,160.00 | KRW 1,224.00 | KRW 1,151.00 | 793.52K |
| 2026-06-30 | KRW 1,158.00 | -3.90% | KRW 1,180.00 | KRW 1,205.00 | KRW 1,148.00 | 278.95K |
| 2026-06-29 | KRW 1,205.00 | +8.95% | KRW 1,115.00 | KRW 1,213.00 | KRW 1,115.00 | 848.24K |
| 2026-06-26 | KRW 1,106.00 | -1.69% | KRW 1,127.00 | KRW 1,137.00 | KRW 1,050.00 | 462.00K |
| 2026-06-25 | KRW 1,125.00 | -4.34% | KRW 1,200.00 | KRW 1,240.00 | KRW 1,112.00 | 1.11M |
| 2026-06-24 | KRW 1,176.00 | -0.25% | KRW 1,180.00 | KRW 1,297.00 | KRW 1,155.00 | 2.08M |
| 2026-06-23 | KRW 1,179.00 | -0.76% | KRW 1,178.00 | KRW 1,220.00 | KRW 1,144.00 | 973.62K |
| 2026-06-22 | KRW 1,188.00 | +0.34% | KRW 1,184.00 | KRW 1,193.00 | KRW 1,151.00 | 205.40K |
| 2026-06-19 | KRW 1,184.00 | -5.73% | KRW 1,256.00 | KRW 1,256.00 | KRW 1,155.00 | 423.60K |
| 2026-06-18 | KRW 1,256.00 | -1.64% | KRW 1,277.00 | KRW 1,277.00 | KRW 1,225.00 | 350.87K |
| 2026-06-17 | KRW 1,277.00 | -0.78% | KRW 1,298.00 | KRW 1,299.00 | KRW 1,252.00 | 310.88K |
| 2026-06-16 | KRW 1,287.00 | -0.85% | KRW 1,298.00 | KRW 1,323.00 | KRW 1,269.00 | 163.93K |
| 2026-06-15 | KRW 1,298.00 | -0.61% | KRW 1,306.00 | KRW 1,334.00 | KRW 1,284.00 | 234.10K |
| 2026-06-12 | KRW 1,306.00 | +4.23% | KRW 1,254.00 | KRW 1,306.00 | KRW 1,249.00 | 279.09K |
| 2026-06-11 | KRW 1,253.00 | -1.03% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,232.00 | 185.33K |
| 2026-06-10 | KRW 1,266.00 | -1.78% | KRW 1,278.00 | KRW 1,291.00 | KRW 1,225.00 | 4 |
| 2026-06-09 | KRW 1,289.00 | +3.12% | KRW 1,240.00 | KRW 1,298.00 | KRW 1,225.00 | 456.77K |
| 2026-06-08 | KRW 1,250.00 | -1.96% | KRW 1,205.00 | KRW 1,275.00 | KRW 1,205.00 | 252.02K |
| 2026-06-05 | KRW 1,275.00 | -1.92% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,265.00 | 220.85K |
| 2026-06-04 | KRW 1,300.00 | +0.15% | KRW 1,289.00 | KRW 1,320.00 | KRW 1,260.00 | 339.51K |
| 2026-06-02 | KRW 1,298.00 | +1.80% | KRW 1,287.00 | KRW 1,318.00 | KRW 1,231.00 | 423.75K |
| 2026-06-01 | KRW 1,275.00 | +6.52% | KRW 1,197.00 | KRW 1,279.00 | KRW 1,163.00 | 554.98K |
| 2026-05-29 | KRW 1,197.00 | -0.75% | KRW 1,211.00 | KRW 1,211.00 | KRW 1,169.00 | 203.85K |
| 2026-05-28 | KRW 1,206.00 | -3.98% | KRW 1,250.00 | KRW 1,250.00 | KRW 1,181.00 | 404.66K |
| 2026-05-27 | KRW 1,256.00 | -4.56% | KRW 1,305.00 | KRW 1,310.00 | KRW 1,202.00 | 470.73K |
| 2026-05-26 | KRW 1,316.00 | -1.57% | KRW 1,337.00 | KRW 1,348.00 | KRW 1,290.00 | 432.58K |
| 2026-05-22 | KRW 1,337.00 | +0.45% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,309.00 | 299.01K |
| 2026-05-21 | KRW 1,331.00 | 0.00% | KRW 1,317.00 | KRW 1,352.00 | KRW 1,307.00 | 362.52K |