Samsung Electro-Mechanics Co., Ltd. (KRX:009150)
South Korea
· Delayed Price · Currency is KRW 263,000
-2,000 (-0.75%)
At close: Dec 5, 2025
Samsung Electro-Mechanics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 261,500.00 | 263,500.00 | 256,500.00 | 263,000.00 | 263,000.00 | -0.75% | 394,458 |
| Dec 4, 2025 | 259,000.00 | 266,000.00 | 256,500.00 | 265,000.00 | 265,000.00 | 1.53% | 549,696 |
| Dec 3, 2025 | 255,000.00 | 266,000.00 | 251,500.00 | 261,000.00 | 261,000.00 | 3.57% | 598,750 |
| Dec 2, 2025 | 251,500.00 | 258,500.00 | 248,250.00 | 252,000.00 | 252,000.00 | 0.80% | 450,595 |
| Dec 1, 2025 | 255,000.00 | 259,000.00 | 243,500.00 | 250,000.00 | 250,000.00 | -0.40% | 544,242 |
| Nov 28, 2025 | 253,000.00 | 254,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | -1.57% | 529,584 |
| Nov 27, 2025 | 252,500.00 | 259,250.00 | 250,000.00 | 255,000.00 | 255,000.00 | -0.78% | 531,577 |
| Nov 26, 2025 | 250,000.00 | 258,000.00 | 242,000.00 | 257,000.00 | 257,000.00 | 6.42% | 893,101 |
| Nov 25, 2025 | 239,500.00 | 245,000.00 | 236,000.00 | 241,500.00 | 241,500.00 | 6.86% | 1,028,742 |
| Nov 24, 2025 | 223,500.00 | 231,500.00 | 219,000.00 | 226,000.00 | 226,000.00 | 3.91% | 916,168 |
| Nov 21, 2025 | 208,000.00 | 221,500.00 | 207,000.00 | 217,500.00 | 217,500.00 | -0.46% | 689,878 |
| Nov 20, 2025 | 224,000.00 | 228,000.00 | 218,500.00 | 218,500.00 | 218,500.00 | 1.63% | 783,585 |
| Nov 19, 2025 | 208,000.00 | 222,500.00 | 201,000.00 | 215,000.00 | 215,000.00 | 5.39% | 1,166,055 |
| Nov 18, 2025 | 210,500.00 | 212,000.00 | 202,500.00 | 204,000.00 | 204,000.00 | -5.34% | 641,226 |
| Nov 17, 2025 | 216,000.00 | 217,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | 1.17% | 470,203 |
| Nov 14, 2025 | 213,500.00 | 216,500.00 | 212,000.00 | 213,000.00 | 213,000.00 | -3.84% | 601,975 |
| Nov 13, 2025 | 225,000.00 | 226,250.00 | 220,500.00 | 221,500.00 | 221,500.00 | -2.21% | 495,921 |
| Nov 12, 2025 | 226,500.00 | 229,500.00 | 223,500.00 | 226,500.00 | 226,500.00 | -0.44% | 285,570 |
| Nov 11, 2025 | 228,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | 1.56% | 361,539 |
| Nov 10, 2025 | 224,500.00 | 226,500.00 | 218,000.00 | 224,000.00 | 224,000.00 | 0.67% | 377,980 |
| Nov 7, 2025 | 220,000.00 | 231,500.00 | 215,000.00 | 222,500.00 | 222,500.00 | -4.09% | 587,100 |
| Nov 6, 2025 | 236,500.00 | 237,000.00 | 227,500.00 | 232,000.00 | 232,000.00 | 1.09% | 505,655 |
| Nov 5, 2025 | 230,500.00 | 232,000.00 | 219,500.00 | 229,500.00 | 229,500.00 | -3.97% | 632,356 |
| Nov 4, 2025 | 246,000.00 | 250,500.00 | 236,000.00 | 239,000.00 | 239,000.00 | -1.65% | 557,195 |
| Nov 3, 2025 | 242,000.00 | 247,000.00 | 236,000.00 | 243,000.00 | 243,000.00 | -0.82% | 841,490 |
| Oct 31, 2025 | 226,000.00 | 248,000.00 | 225,000.00 | 245,000.00 | 245,000.00 | 8.89% | 908,689 |
| Oct 30, 2025 | 229,500.00 | 230,000.00 | 221,500.00 | 225,000.00 | 225,000.00 | -3.02% | 787,280 |
| Oct 29, 2025 | 238,000.00 | 240,000.00 | 224,000.00 | 232,000.00 | 232,000.00 | - | 1,072,233 |
| Oct 28, 2025 | 229,000.00 | 233,500.00 | 226,000.00 | 232,000.00 | 232,000.00 | 1.53% | 448,107 |
| Oct 27, 2025 | 223,500.00 | 228,500.00 | 220,500.00 | 228,500.00 | 228,500.00 | 2.93% | 486,164 |
| Oct 24, 2025 | 223,000.00 | 223,500.00 | 218,500.00 | 222,000.00 | 222,000.00 | - | 382,187 |
| Oct 23, 2025 | 207,500.00 | 223,500.00 | 206,500.00 | 222,000.00 | 222,000.00 | 4.72% | 637,592 |
| Oct 22, 2025 | 214,000.00 | 216,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | -1.85% | 339,613 |
| Oct 21, 2025 | 215,000.00 | 221,000.00 | 214,000.00 | 216,000.00 | 216,000.00 | 1.65% | 600,165 |
| Oct 20, 2025 | 208,000.00 | 214,500.00 | 204,500.00 | 212,500.00 | 212,500.00 | 2.66% | 522,458 |
| Oct 17, 2025 | 200,000.00 | 208,000.00 | 199,000.00 | 207,000.00 | 207,000.00 | 2.73% | 572,650 |
| Oct 16, 2025 | 199,000.00 | 203,000.00 | 197,500.00 | 201,500.00 | 201,500.00 | 0.75% | 440,547 |
| Oct 15, 2025 | 198,900.00 | 200,500.00 | 195,400.00 | 200,000.00 | 200,000.00 | 0.91% | 442,942 |
| Oct 14, 2025 | 206,000.00 | 208,000.00 | 197,000.00 | 198,200.00 | 198,200.00 | -2.60% | 567,219 |
| Oct 13, 2025 | 202,000.00 | 204,500.00 | 198,500.00 | 203,500.00 | 203,500.00 | -3.33% | 473,190 |
| Oct 10, 2025 | 202,000.00 | 211,000.00 | 199,600.00 | 210,500.00 | 210,500.00 | 7.51% | 947,198 |
| Oct 2, 2025 | 197,800.00 | 199,400.00 | 195,200.00 | 195,800.00 | 195,800.00 | 1.29% | 664,365 |
| Oct 1, 2025 | 195,800.00 | 196,300.00 | 190,800.00 | 193,300.00 | 193,300.00 | -0.10% | 404,107 |
| Sep 30, 2025 | 197,100.00 | 198,100.00 | 193,300.00 | 193,500.00 | 193,500.00 | -2.07% | 312,982 |
| Sep 29, 2025 | 193,100.00 | 198,700.00 | 192,600.00 | 197,600.00 | 197,600.00 | 3.08% | 337,478 |
| Sep 26, 2025 | 197,700.00 | 198,100.00 | 188,600.00 | 191,700.00 | 191,700.00 | -4.15% | 850,907 |
| Sep 25, 2025 | 199,000.00 | 200,500.00 | 197,100.00 | 200,000.00 | 200,000.00 | -0.74% | 381,508 |
| Sep 24, 2025 | 201,500.00 | 203,000.00 | 197,000.00 | 201,500.00 | 201,500.00 | -1.23% | 523,315 |
| Sep 23, 2025 | 209,000.00 | 209,500.00 | 200,000.00 | 204,000.00 | 204,000.00 | -1.45% | 368,573 |
| Sep 22, 2025 | 198,300.00 | 208,000.00 | 197,800.00 | 207,000.00 | 207,000.00 | 4.70% | 719,169 |