Samsung Epis Holdings Co., Ltd. 0126Z0
KRX · South Korea · Health Technology
KRW 373,500.00+27,500.00 (+7.95%)
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 373,500.00 | +7.95% | KRW 348,000.00 | KRW 378,000.00 | KRW 345,000.00 | 98.89K |
| 2026-09-30 | KRW 346,000.00 | +1.91% | KRW 336,500.00 | KRW 355,500.00 | KRW 336,500.00 | 46.60K |
| 2026-09-29 | KRW 339,500.00 | +2.26% | KRW 332,000.00 | KRW 342,000.00 | KRW 324,500.00 | 36.48K |
| 2026-09-28 | KRW 332,000.00 | +0.61% | KRW 333,500.00 | KRW 341,000.00 | KRW 331,500.00 | 26.61K |
| 2026-09-23 | KRW 330,000.00 | -0.45% | KRW 336,000.00 | KRW 338,500.00 | KRW 327,500.00 | 23.66K |
| 2026-09-22 | KRW 331,500.00 | +1.38% | KRW 331,500.00 | KRW 339,500.00 | KRW 331,500.00 | 31.66K |
| 2026-09-21 | KRW 327,000.00 | 0.00% | KRW 331,000.00 | KRW 331,500.00 | KRW 325,500.00 | 27.25K |
| 2026-09-18 | KRW 327,000.00 | -1.65% | KRW 338,000.00 | KRW 339,000.00 | KRW 327,000.00 | 44.63K |
| 2026-09-17 | KRW 332,500.00 | +1.68% | KRW 329,500.00 | KRW 338,500.00 | KRW 329,500.00 | 18.68K |
| 2026-09-16 | KRW 327,000.00 | -1.80% | KRW 332,000.00 | KRW 333,500.00 | KRW 325,500.00 | 23.47K |
| 2026-09-15 | KRW 333,000.00 | +0.76% | KRW 330,500.00 | KRW 339,500.00 | KRW 328,500.00 | 25.49K |
| 2026-09-14 | KRW 330,500.00 | -2.79% | KRW 337,000.00 | KRW 338,000.00 | KRW 327,500.00 | 37.53K |
| 2026-09-11 | KRW 340,000.00 | -2.44% | KRW 341,000.00 | KRW 345,000.00 | KRW 338,500.00 | 33.68K |
| 2026-09-10 | KRW 348,500.00 | +0.14% | KRW 348,500.00 | KRW 352,000.00 | KRW 338,000.00 | 45.05K |
| 2026-09-09 | KRW 348,000.00 | -0.85% | KRW 350,000.00 | KRW 353,000.00 | KRW 347,500.00 | 36.74K |
| 2026-09-08 | KRW 351,000.00 | -2.50% | KRW 361,500.00 | KRW 364,500.00 | KRW 351,000.00 | 34.16K |
| 2026-09-07 | KRW 360,000.00 | +1.12% | KRW 359,500.00 | KRW 362,000.00 | KRW 355,500.00 | 26.87K |
| 2026-09-04 | KRW 356,000.00 | +0.14% | KRW 358,500.00 | KRW 362,500.00 | KRW 356,000.00 | 28.42K |
| 2026-09-03 | KRW 355,500.00 | -2.34% | KRW 368,000.00 | KRW 369,500.00 | KRW 353,000.00 | 39.55K |
| 2026-09-02 | KRW 364,000.00 | -3.58% | KRW 374,500.00 | KRW 388,000.00 | KRW 364,000.00 | 57.45K |
| 2026-09-01 | KRW 377,500.00 | -2.45% | KRW 387,500.00 | KRW 390,000.00 | KRW 375,500.00 | 48.81K |
| 2026-08-31 | KRW 387,000.00 | +3.61% | KRW 368,000.00 | KRW 395,000.00 | KRW 360,000.00 | 785.96K |
| 2026-08-28 | KRW 373,500.00 | -3.24% | KRW 377,000.00 | KRW 378,000.00 | KRW 365,500.00 | 65.05K |
| 2026-08-27 | KRW 386,000.00 | +1.58% | KRW 380,000.00 | KRW 388,500.00 | KRW 375,000.00 | 41.02K |
| 2026-08-26 | KRW 380,000.00 | +3.83% | KRW 374,500.00 | KRW 388,000.00 | KRW 372,500.00 | 58.38K |
| 2026-08-25 | KRW 366,000.00 | -0.68% | KRW 366,000.00 | KRW 369,000.00 | KRW 356,000.00 | 41.25K |
| 2026-08-24 | KRW 368,500.00 | +2.36% | KRW 360,500.00 | KRW 372,500.00 | KRW 360,000.00 | 46.88K |
| 2026-08-21 | KRW 360,000.00 | -5.01% | KRW 366,000.00 | KRW 369,500.00 | KRW 356,000.00 | 71.76K |
| 2026-08-20 | KRW 379,000.00 | +4.26% | KRW 381,500.00 | KRW 382,500.00 | KRW 368,500.00 | 78.91K |
| 2026-08-19 | KRW 363,500.00 | -5.46% | KRW 383,000.00 | KRW 384,500.00 | KRW 361,500.00 | 74.19K |
| 2026-08-18 | KRW 384,500.00 | -11.30% | KRW 419,000.00 | KRW 419,000.00 | KRW 384,000.00 | 124.38K |
| 2026-08-14 | KRW 433,500.00 | +7.57% | KRW 400,000.00 | KRW 433,500.00 | KRW 391,500.00 | 74.40K |
| 2026-08-13 | KRW 403,000.00 | -1.10% | KRW 405,000.00 | KRW 408,000.00 | KRW 396,000.00 | 51.34K |
| 2026-08-12 | KRW 407,500.00 | -4.45% | KRW 423,000.00 | KRW 424,000.00 | KRW 407,500.00 | 34.82K |
| 2026-08-11 | KRW 426,500.00 | +1.07% | KRW 418,000.00 | KRW 435,500.00 | KRW 413,000.00 | 34.99K |
| 2026-08-10 | KRW 422,000.00 | +2.55% | KRW 411,000.00 | KRW 425,000.00 | KRW 404,500.00 | 36.91K |
| 2026-08-07 | KRW 411,500.00 | +2.36% | KRW 397,500.00 | KRW 413,000.00 | KRW 397,500.00 | 33.38K |
| 2026-08-06 | KRW 402,000.00 | +3.34% | KRW 392,000.00 | KRW 406,500.00 | KRW 385,500.00 | 35.57K |
| 2026-08-05 | KRW 389,000.00 | +0.78% | KRW 386,000.00 | KRW 394,500.00 | KRW 380,000.00 | 47.52K |
| 2026-08-04 | KRW 386,000.00 | +4.47% | KRW 370,000.00 | KRW 389,000.00 | KRW 370,000.00 | 28.36K |
| 2026-08-03 | KRW 369,500.00 | -1.47% | KRW 365,500.00 | KRW 380,500.00 | KRW 361,000.00 | 24.37K |
| 2026-07-31 | KRW 375,000.00 | +7.45% | KRW 355,500.00 | KRW 375,000.00 | KRW 354,000.00 | 48.05K |
| 2026-07-30 | KRW 349,000.00 | -0.99% | KRW 337,500.00 | KRW 369,500.00 | KRW 337,500.00 | 47.73K |
| 2026-07-29 | KRW 352,500.00 | -3.95% | KRW 368,000.00 | KRW 370,000.00 | KRW 336,000.00 | 73.81K |
| 2026-07-28 | KRW 367,000.00 | -6.38% | KRW 384,000.00 | KRW 389,500.00 | KRW 363,000.00 | 52.46K |
| 2026-07-27 | KRW 392,000.00 | +0.90% | KRW 388,000.00 | KRW 394,500.00 | KRW 378,000.00 | 30.97K |
| 2026-07-24 | KRW 388,500.00 | +2.24% | KRW 377,000.00 | KRW 396,000.00 | KRW 374,500.00 | 54.56K |
| 2026-07-23 | KRW 380,000.00 | +2.15% | KRW 375,000.00 | KRW 383,500.00 | KRW 373,000.00 | 37.92K |
| 2026-07-22 | KRW 372,000.00 | -1.72% | KRW 385,000.00 | KRW 389,000.00 | KRW 372,000.00 | 36.36K |
| 2026-07-21 | KRW 378,500.00 | +1.61% | KRW 372,500.00 | KRW 379,000.00 | KRW 363,000.00 | 37.63K |
| 2026-07-20 | KRW 372,500.00 | -5.93% | KRW 387,000.00 | KRW 387,000.00 | KRW 370,000.00 | 46.60K |
| 2026-07-16 | KRW 396,000.00 | -2.10% | KRW 399,500.00 | KRW 399,500.00 | KRW 384,500.00 | 32.92K |
| 2026-07-15 | KRW 404,500.00 | +5.20% | KRW 387,000.00 | KRW 413,000.00 | KRW 386,000.00 | 59.33K |
| 2026-07-14 | KRW 384,500.00 | +1.72% | KRW 391,000.00 | KRW 434,500.00 | KRW 373,500.00 | 142.91K |
| 2026-07-13 | KRW 378,000.00 | -1.69% | KRW 388,500.00 | KRW 400,000.00 | KRW 371,500.00 | 46.60K |
| 2026-07-10 | KRW 384,500.00 | +4.34% | KRW 371,500.00 | KRW 392,500.00 | KRW 371,500.00 | 35.20K |
| 2026-07-09 | KRW 368,500.00 | -3.15% | KRW 386,000.00 | KRW 391,000.00 | KRW 364,500.00 | 52.75K |
| 2026-07-08 | KRW 380,500.00 | -6.85% | KRW 403,000.00 | KRW 409,000.00 | KRW 378,000.00 | 58.86K |
| 2026-07-07 | KRW 408,500.00 | +2.90% | KRW 393,000.00 | KRW 416,500.00 | KRW 389,000.00 | 62.43K |
| 2026-07-06 | KRW 397,000.00 | -4.68% | KRW 415,000.00 | KRW 415,500.00 | KRW 386,500.00 | 89.85K |
| 2026-07-03 | KRW 416,500.00 | +0.60% | KRW 418,500.00 | KRW 424,500.00 | KRW 404,000.00 | 52.76K |
| 2026-07-02 | KRW 414,000.00 | -0.72% | KRW 417,000.00 | KRW 430,500.00 | KRW 404,500.00 | 47.48K |
| 2026-07-01 | KRW 417,000.00 | -3.02% | KRW 439,000.00 | KRW 439,000.00 | KRW 413,500.00 | 53.31K |
| 2026-06-30 | KRW 430,000.00 | -8.22% | KRW 467,000.00 | KRW 467,000.00 | KRW 430,000.00 | 73.75K |
| 2026-06-29 | KRW 468,500.00 | +9.85% | KRW 429,000.00 | KRW 472,000.00 | KRW 424,000.00 | 74.04K |
| 2026-06-26 | KRW 426,500.00 | -3.07% | KRW 450,000.00 | KRW 459,500.00 | KRW 402,000.00 | 76.58K |
| 2026-06-25 | KRW 440,000.00 | +3.29% | KRW 423,500.00 | KRW 482,000.00 | KRW 420,500.00 | 104.66K |
| 2026-06-24 | KRW 426,000.00 | +11.23% | KRW 383,000.00 | KRW 430,500.00 | KRW 380,000.00 | 74.01K |
| 2026-06-23 | KRW 383,000.00 | -7.15% | KRW 407,000.00 | KRW 414,500.00 | KRW 381,000.00 | 64.65K |
| 2026-06-22 | KRW 412,500.00 | -3.85% | KRW 429,000.00 | KRW 429,000.00 | KRW 406,500.00 | 39.44K |
| 2026-06-19 | KRW 429,000.00 | -5.40% | KRW 453,000.00 | KRW 453,500.00 | KRW 421,500.00 | 61.59K |
| 2026-06-18 | KRW 453,500.00 | 0.00% | KRW 453,500.00 | KRW 458,500.00 | KRW 448,500.00 | 29.53K |
| 2026-06-17 | KRW 453,500.00 | 0.00% | KRW 460,000.00 | KRW 469,500.00 | KRW 435,000.00 | 35.69K |
| 2026-06-16 | KRW 453,500.00 | +0.44% | KRW 453,000.00 | KRW 458,000.00 | KRW 441,500.00 | 29.67K |
| 2026-06-15 | KRW 451,500.00 | +1.12% | KRW 451,500.00 | KRW 460,000.00 | KRW 443,000.00 | 44.44K |
| 2026-06-12 | KRW 446,500.00 | +2.88% | KRW 440,500.00 | KRW 446,500.00 | KRW 430,750.00 | 41.91K |
| 2026-06-11 | KRW 434,000.00 | +3.58% | KRW 415,500.00 | KRW 434,000.00 | KRW 400,000.00 | 56.33K |
| 2026-06-10 | KRW 419,000.00 | -0.48% | KRW 410,000.00 | KRW 432,000.00 | KRW 405,500.00 | 71 |
| 2026-06-09 | KRW 421,000.00 | +3.82% | KRW 407,000.00 | KRW 433,000.00 | KRW 405,500.00 | 41.99K |
| 2026-06-08 | KRW 405,500.00 | -8.67% | KRW 406,000.00 | KRW 420,000.00 | KRW 402,000.00 | 43.62K |
| 2026-06-05 | KRW 444,000.00 | -2.74% | KRW 461,000.00 | KRW 465,500.00 | KRW 436,500.00 | 39.16K |
| 2026-06-04 | KRW 456,500.00 | -1.62% | KRW 454,500.00 | KRW 465,500.00 | KRW 450,500.00 | 35.48K |
| 2026-06-02 | KRW 464,000.00 | -3.83% | KRW 473,500.00 | KRW 473,500.00 | KRW 456,500.00 | 50.08K |
| 2026-06-01 | KRW 482,500.00 | -0.31% | KRW 474,500.00 | KRW 484,000.00 | KRW 463,000.00 | 62.65K |
| 2026-05-29 | KRW 484,000.00 | +2.87% | KRW 472,000.00 | KRW 484,000.00 | KRW 444,500.00 | 223.25K |
| 2026-05-28 | KRW 470,500.00 | -2.79% | KRW 486,500.00 | KRW 489,000.00 | KRW 460,000.00 | 48.92K |
| 2026-05-27 | KRW 484,000.00 | -1.22% | KRW 485,500.00 | KRW 498,000.00 | KRW 477,000.00 | 55.78K |
| 2026-05-26 | KRW 490,000.00 | -2.00% | KRW 510,000.00 | KRW 511,000.00 | KRW 489,500.00 | 38.74K |
| 2026-05-22 | KRW 500,000.00 | +3.09% | KRW 490,500.00 | KRW 522,000.00 | KRW 490,500.00 | 52.39K |
| 2026-05-21 | KRW 485,000.00 | +4.41% | KRW 470,000.00 | KRW 493,500.00 | KRW 470,000.00 | 42.39K |