Samsung Electro-Mechanics Co., Ltd 009150
KRX · South Korea · Electronic Technology
KRW 1,561,000.00+48,000.00 (+3.17%)
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 1,561,000.00 | +3.17% | KRW 1,495,000.00 | KRW 1,563,000.00 | KRW 1,462,000.00 | 670.05K |
| 2026-09-30 | KRW 1,513,000.00 | -0.98% | KRW 1,560,000.00 | KRW 1,579,000.00 | KRW 1,508,000.00 | 505.10K |
| 2026-09-29 | KRW 1,528,000.00 | +1.93% | KRW 1,525,000.00 | KRW 1,560,000.00 | KRW 1,493,000.00 | 585.33K |
| 2026-09-28 | KRW 1,499,000.00 | -0.53% | KRW 1,552,000.00 | KRW 1,587,000.00 | KRW 1,475,000.00 | 659.95K |
| 2026-09-23 | KRW 1,507,000.00 | +1.41% | KRW 1,543,000.00 | KRW 1,544,000.00 | KRW 1,472,000.00 | 496.09K |
| 2026-09-22 | KRW 1,486,000.00 | +3.99% | KRW 1,491,000.00 | KRW 1,548,000.00 | KRW 1,464,000.00 | 908.26K |
| 2026-09-21 | KRW 1,429,000.00 | +2.95% | KRW 1,432,000.00 | KRW 1,443,000.00 | KRW 1,396,000.00 | 589.89K |
| 2026-09-18 | KRW 1,388,000.00 | +4.36% | KRW 1,394,000.00 | KRW 1,409,000.00 | KRW 1,388,000.00 | 877.45K |
| 2026-09-17 | KRW 1,330,000.00 | -3.69% | KRW 1,388,000.00 | KRW 1,410,000.00 | KRW 1,330,000.00 | 429.17K |
| 2026-09-16 | KRW 1,381,000.00 | +4.86% | KRW 1,310,000.00 | KRW 1,383,000.00 | KRW 1,305,000.00 | 431.29K |
| 2026-09-15 | KRW 1,317,000.00 | -1.50% | KRW 1,311,000.00 | KRW 1,354,000.00 | KRW 1,307,000.00 | 313.14K |
| 2026-09-14 | KRW 1,337,000.00 | -4.50% | KRW 1,355,000.00 | KRW 1,360,000.00 | KRW 1,318,000.00 | 477.61K |
| 2026-09-11 | KRW 1,400,000.00 | 0.00% | KRW 1,360,000.00 | KRW 1,427,000.00 | KRW 1,356,000.00 | 619.23K |
| 2026-09-10 | KRW 1,400,000.00 | -0.28% | KRW 1,390,000.00 | KRW 1,403,000.00 | KRW 1,348,000.00 | 551.94K |
| 2026-09-09 | KRW 1,404,000.00 | +2.48% | KRW 1,395,000.00 | KRW 1,428,000.00 | KRW 1,389,000.00 | 426.17K |
| 2026-09-08 | KRW 1,370,000.00 | -5.78% | KRW 1,456,000.00 | KRW 1,464,000.00 | KRW 1,369,000.00 | 681.52K |
| 2026-09-07 | KRW 1,454,000.00 | +3.78% | KRW 1,450,000.00 | KRW 1,464,000.00 | KRW 1,410,000.00 | 548.32K |
| 2026-09-04 | KRW 1,401,000.00 | +3.93% | KRW 1,367,000.00 | KRW 1,418,000.00 | KRW 1,351,000.00 | 622.76K |
| 2026-09-03 | KRW 1,348,000.00 | -3.71% | KRW 1,432,000.00 | KRW 1,449,000.00 | KRW 1,312,000.00 | 615.81K |
| 2026-09-02 | KRW 1,400,000.00 | -2.10% | KRW 1,381,000.00 | KRW 1,438,000.00 | KRW 1,369,000.00 | 474.65K |
| 2026-09-01 | KRW 1,430,000.00 | -1.92% | KRW 1,440,000.00 | KRW 1,475,000.00 | KRW 1,408,000.00 | 595.82K |
| 2026-08-31 | KRW 1,458,000.00 | +2.60% | KRW 1,370,000.00 | KRW 1,461,000.00 | KRW 1,331,000.00 | 890.76K |
| 2026-08-28 | KRW 1,421,000.00 | +2.60% | KRW 1,398,000.00 | KRW 1,460,000.00 | KRW 1,393,000.00 | 800.64K |
| 2026-08-27 | KRW 1,385,000.00 | +4.14% | KRW 1,391,000.00 | KRW 1,398,000.00 | KRW 1,336,000.00 | 696.54K |
| 2026-08-26 | KRW 1,330,000.00 | -2.35% | KRW 1,342,000.00 | KRW 1,357,000.00 | KRW 1,303,000.00 | 489.01K |
| 2026-08-25 | KRW 1,362,000.00 | +3.34% | KRW 1,272,000.00 | KRW 1,362,000.00 | KRW 1,222,000.00 | 574.39K |
| 2026-08-24 | KRW 1,318,000.00 | +0.15% | KRW 1,316,000.00 | KRW 1,343,000.00 | KRW 1,292,000.00 | 501.17K |
| 2026-08-21 | KRW 1,316,000.00 | -5.73% | KRW 1,345,000.00 | KRW 1,348,000.00 | KRW 1,306,000.00 | 702.69K |
| 2026-08-20 | KRW 1,396,000.00 | +0.65% | KRW 1,401,000.00 | KRW 1,421,000.00 | KRW 1,335,000.00 | 766.20K |
| 2026-08-19 | KRW 1,387,000.00 | -3.68% | KRW 1,357,000.00 | KRW 1,431,000.00 | KRW 1,350,000.00 | 739.94K |
| 2026-08-18 | KRW 1,440,000.00 | -7.57% | KRW 1,574,000.00 | KRW 1,595,000.00 | KRW 1,422,000.00 | 1.08M |
| 2026-08-14 | KRW 1,558,000.00 | +3.66% | KRW 1,593,000.00 | KRW 1,600,000.00 | KRW 1,511,000.00 | 968.10K |
| 2026-08-13 | KRW 1,503,000.00 | +12.58% | KRW 1,432,000.00 | KRW 1,548,000.00 | KRW 1,412,000.00 | 1.16M |
| 2026-08-12 | KRW 1,335,000.00 | +5.78% | KRW 1,288,000.00 | KRW 1,350,000.00 | KRW 1,275,000.00 | 701.75K |
| 2026-08-11 | KRW 1,262,000.00 | -0.94% | KRW 1,238,000.00 | KRW 1,297,000.00 | KRW 1,191,000.00 | 724.73K |
| 2026-08-10 | KRW 1,274,000.00 | -0.31% | KRW 1,315,000.00 | KRW 1,357,000.00 | KRW 1,250,000.00 | 612.68K |
| 2026-08-07 | KRW 1,278,000.00 | +3.99% | KRW 1,259,000.00 | KRW 1,304,000.00 | KRW 1,233,000.00 | 894.87K |
| 2026-08-06 | KRW 1,229,000.00 | -9.37% | KRW 1,313,000.00 | KRW 1,320,000.00 | KRW 1,202,000.00 | 971.90K |
| 2026-08-05 | KRW 1,356,000.00 | +14.43% | KRW 1,351,000.00 | KRW 1,370,000.00 | KRW 1,290,000.00 | 1.02M |
| 2026-08-04 | KRW 1,185,000.00 | +0.34% | KRW 1,278,000.00 | KRW 1,279,000.00 | KRW 1,112,000.00 | 982.30K |
| 2026-08-03 | KRW 1,181,000.00 | +3.42% | KRW 1,221,000.00 | KRW 1,260,000.00 | KRW 1,155,000.00 | 1.11M |
| 2026-07-31 | KRW 1,142,000.00 | +29.92% | KRW 1,128,000.00 | KRW 1,142,000.00 | KRW 1,024,000.00 | 613.21K |
| 2026-07-30 | KRW 879,000.00 | -14.58% | KRW 1,005,000.00 | KRW 1,075,000.00 | KRW 865,000.00 | 1.40M |
| 2026-07-29 | KRW 1,029,000.00 | -7.63% | KRW 1,146,000.00 | KRW 1,167,000.00 | KRW 926,000.00 | 1.44M |
| 2026-07-28 | KRW 1,114,000.00 | -15.92% | KRW 1,211,000.00 | KRW 1,226,000.00 | KRW 1,085,000.00 | 1.20M |
| 2026-07-27 | KRW 1,325,000.00 | -0.08% | KRW 1,399,000.00 | KRW 1,399,000.00 | KRW 1,272,000.00 | 611.65K |
| 2026-07-24 | KRW 1,326,000.00 | -8.43% | KRW 1,450,000.00 | KRW 1,450,000.00 | KRW 1,318,000.00 | 565.68K |
| 2026-07-23 | KRW 1,448,000.00 | +7.66% | KRW 1,412,000.00 | KRW 1,475,000.00 | KRW 1,380,000.00 | 663.15K |
| 2026-07-22 | KRW 1,345,000.00 | +2.67% | KRW 1,420,000.00 | KRW 1,479,000.00 | KRW 1,340,000.00 | 808.25K |
| 2026-07-21 | KRW 1,310,000.00 | +2.75% | KRW 1,286,000.00 | KRW 1,328,000.00 | KRW 1,236,000.00 | 649.46K |
| 2026-07-20 | KRW 1,275,000.00 | -0.16% | KRW 1,206,000.00 | KRW 1,362,000.00 | KRW 1,203,000.00 | 965.75K |
| 2026-07-16 | KRW 1,277,000.00 | -9.62% | KRW 1,316,000.00 | KRW 1,326,000.00 | KRW 1,257,000.00 | 635.31K |
| 2026-07-15 | KRW 1,413,000.00 | +12.14% | KRW 1,353,000.00 | KRW 1,446,000.00 | KRW 1,342,000.00 | 942.31K |
| 2026-07-14 | KRW 1,260,000.00 | -2.25% | KRW 1,270,000.00 | KRW 1,330,000.00 | KRW 1,163,000.00 | 1.47M |
| 2026-07-13 | KRW 1,289,000.00 | -18.62% | KRW 1,564,000.00 | KRW 1,564,000.00 | KRW 1,261,000.00 | 1.32M |
| 2026-07-10 | KRW 1,584,000.00 | +6.10% | KRW 1,599,000.00 | KRW 1,638,000.00 | KRW 1,531,000.00 | 875.32K |
| 2026-07-09 | KRW 1,493,000.00 | +0.95% | KRW 1,552,000.00 | KRW 1,586,000.00 | KRW 1,418,000.00 | 981.96K |
| 2026-07-08 | KRW 1,479,000.00 | -10.25% | KRW 1,544,000.00 | KRW 1,673,000.00 | KRW 1,462,000.00 | 1.21M |
| 2026-07-07 | KRW 1,648,000.00 | -9.85% | KRW 1,791,000.00 | KRW 1,852,000.00 | KRW 1,602,000.00 | 1.11M |
| 2026-07-06 | KRW 1,828,000.00 | -8.09% | KRW 1,989,000.00 | KRW 1,997,000.00 | KRW 1,778,000.00 | 820.56K |
| 2026-07-03 | KRW 1,989,000.00 | +3.27% | KRW 1,896,000.00 | KRW 1,989,000.00 | KRW 1,734,000.00 | 1.18M |
| 2026-07-02 | KRW 1,926,000.00 | -12.65% | KRW 2,081,000.00 | KRW 2,086,000.00 | KRW 1,904,000.00 | 917.28K |
| 2026-07-01 | KRW 2,205,000.00 | +0.96% | KRW 2,250,000.00 | KRW 2,292,000.00 | KRW 2,129,000.00 | 989.54K |
| 2026-06-30 | KRW 2,184,000.00 | +7.16% | KRW 2,075,000.00 | KRW 2,237,000.00 | KRW 2,056,000.00 | 1.32M |
| 2026-06-29 | KRW 2,038,000.00 | +2.26% | KRW 2,059,000.00 | KRW 2,129,000.00 | KRW 1,984,000.00 | 794.29K |
| 2026-06-26 | KRW 1,993,000.00 | -0.20% | KRW 2,000,000.00 | KRW 2,149,000.00 | KRW 1,910,000.00 | 1.31M |
| 2026-06-25 | KRW 1,997,000.00 | +1.68% | KRW 2,075,000.00 | KRW 2,092,000.00 | KRW 1,965,000.00 | 835.79K |
| 2026-06-24 | KRW 1,964,000.00 | -1.31% | KRW 1,980,000.00 | KRW 2,090,000.00 | KRW 1,901,000.00 | 1.09M |
| 2026-06-23 | KRW 1,990,000.00 | -10.68% | KRW 2,219,000.00 | KRW 2,219,000.00 | KRW 1,974,000.00 | 1.21M |
| 2026-06-22 | KRW 2,228,000.00 | -1.85% | KRW 2,215,000.00 | KRW 2,320,000.00 | KRW 2,185,000.00 | 864.65K |
| 2026-06-19 | KRW 2,270,000.00 | +3.18% | KRW 2,280,000.00 | KRW 2,417,000.00 | KRW 2,169,000.00 | 1.73M |
| 2026-06-18 | KRW 2,200,000.00 | +8.27% | KRW 2,013,000.00 | KRW 2,277,000.00 | KRW 2,007,000.00 | 1.62M |
| 2026-06-17 | KRW 2,032,000.00 | -0.78% | KRW 1,987,000.00 | KRW 2,065,000.00 | KRW 1,972,000.00 | 590.57K |
| 2026-06-16 | KRW 2,048,000.00 | +2.45% | KRW 2,042,000.00 | KRW 2,071,000.00 | KRW 1,970,000.00 | 1.08M |
| 2026-06-15 | KRW 1,999,000.00 | +16.63% | KRW 1,840,000.00 | KRW 1,999,000.00 | KRW 1,835,000.00 | 1.50M |
| 2026-06-12 | KRW 1,714,000.00 | -5.04% | KRW 1,965,000.00 | KRW 1,991,000.00 | KRW 1,694,000.00 | 1.94M |
| 2026-06-11 | KRW 1,805,000.00 | 0.00% | KRW 1,725,000.00 | KRW 1,844,000.00 | KRW 1,691,000.00 | 1.14M |
| 2026-06-10 | KRW 1,805,000.00 | -8.38% | KRW 1,914,000.00 | KRW 1,945,000.00 | KRW 1,746,000.00 | 229 |
| 2026-06-09 | KRW 1,970,000.00 | +18.39% | KRW 1,762,000.00 | KRW 1,972,000.00 | KRW 1,719,000.00 | 1.65M |
| 2026-06-08 | KRW 1,664,000.00 | -5.29% | KRW 1,556,000.00 | KRW 1,742,000.00 | KRW 1,552,000.00 | 1.26M |
| 2026-06-05 | KRW 1,757,000.00 | +2.39% | KRW 1,621,000.00 | KRW 1,845,000.00 | KRW 1,615,000.00 | 1.61M |
| 2026-06-04 | KRW 1,716,000.00 | -5.35% | KRW 1,790,000.00 | KRW 1,844,000.00 | KRW 1,707,000.00 | 1.44M |
| 2026-06-02 | KRW 1,813,000.00 | -9.58% | KRW 1,839,000.00 | KRW 1,886,000.00 | KRW 1,659,000.00 | 1.95M |
| 2026-06-01 | KRW 2,005,000.00 | -5.74% | KRW 2,021,000.00 | KRW 2,086,000.00 | KRW 1,989,000.00 | 1.64M |
| 2026-05-29 | KRW 2,127,000.00 | +15.04% | KRW 1,945,000.00 | KRW 2,192,000.00 | KRW 1,912,000.00 | 2.96M |
| 2026-05-28 | KRW 1,849,000.00 | +13.44% | KRW 1,589,000.00 | KRW 1,880,000.00 | KRW 1,554,000.00 | 2.50M |
| 2026-05-27 | KRW 1,630,000.00 | +3.69% | KRW 1,722,000.00 | KRW 1,734,000.00 | KRW 1,580,000.00 | 1.86M |
| 2026-05-26 | KRW 1,572,000.00 | +17.31% | KRW 1,466,000.00 | KRW 1,610,000.00 | KRW 1,447,000.00 | 1.73M |
| 2026-05-22 | KRW 1,340,000.00 | +11.30% | KRW 1,240,000.00 | KRW 1,363,000.00 | KRW 1,204,000.00 | 1.37M |
| 2026-05-21 | KRW 1,204,000.00 | +13.48% | KRW 1,135,000.00 | KRW 1,219,000.00 | KRW 1,120,000.00 | 1.36M |