TipRanks
Samsung Electro-Mechanics Co., Ltd (KR:009150)
:009150
South Korea Market

Samsung Electro-Mechanics Co., Ltd (009150) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 22, 2026
1,491,000.00
1,548,000.00
1,464,000.00
1,486,000.00
1,486,000.00
+3.99%
908,255
1.14
Sep 21, 2026
1,432,000.00
1,443,000.00
1,396,000.00
1,429,000.00
1,429,000.00
+2.95%
589,885
0.73
Sep 18, 2026
1,394,000.00
1,409,000.00
1,388,000.00
1,388,000.00
1,388,000.00
+4.36%
877,450
1.08
Sep 17, 2026
1,388,000.00
1,410,000.00
1,330,000.00
1,330,000.00
1,330,000.00
-3.69%
429,168
0.52
Sep 16, 2026
1,310,000.00
1,383,000.00
1,305,000.00
1,381,000.00
1,381,000.00
+4.86%
431,285
0.51
Sep 15, 2026
1,311,000.00
1,354,000.00
1,307,000.00
1,317,000.00
1,317,000.00
-1.50%
298,916
0.35
Sep 14, 2026
1,355,000.00
1,360,000.00
1,318,000.00
1,337,000.00
1,337,000.00
-4.50%
477,611
0.55
Sep 11, 2026
1,360,000.00
1,427,000.00
1,356,000.00
1,400,000.00
1,400,000.00
0.00%
619,225
0.71
Sep 10, 2026
1,390,000.00
1,403,000.00
1,348,000.00
1,400,000.00
1,400,000.00
-0.28%
551,943
0.62
Sep 09, 2026
1,395,000.00
1,428,000.00
1,389,000.00
1,404,000.00
1,404,000.00
+2.48%
426,173
0.47
Sep 08, 2026
1,456,000.00
1,464,000.00
1,369,000.00
1,370,000.00
1,370,000.00
-5.78%
681,519
0.74
Sep 07, 2026
1,450,000.00
1,464,000.00
1,410,000.00
1,454,000.00
1,454,000.00
+3.78%
548,317
0.59
Sep 04, 2026
1,367,000.00
1,418,000.00
1,351,000.00
1,401,000.00
1,401,000.00
+3.93%
622,762
0.66
Sep 03, 2026
1,432,000.00
1,449,000.00
1,312,000.00
1,348,000.00
1,348,000.00
-3.71%
615,807
0.65
Sep 02, 2026
1,381,000.00
1,438,000.00
1,369,000.00
1,400,000.00
1,400,000.00
-2.10%
474,646
0.49
Sep 01, 2026
1,440,000.00
1,475,000.00
1,408,000.00
1,430,000.00
1,430,000.00
-1.92%
595,818
0.61
Aug 31, 2026
1,370,000.00
1,461,000.00
1,331,000.00
1,458,000.00
1,458,000.00
+2.60%
890,759
0.92
Aug 28, 2026
1,398,000.00
1,460,000.00
1,393,000.00
1,421,000.00
1,421,000.00
+2.60%
800,641
0.81
Aug 27, 2026
1,391,000.00
1,398,000.00
1,336,000.00
1,385,000.00
1,385,000.00
+4.14%
696,537
0.69
Aug 26, 2026
1,342,000.00
1,357,000.00
1,303,000.00
1,330,000.00
1,330,000.00
-2.35%
489,014
0.47
Aug 25, 2026
1,272,000.00
1,362,000.00
1,222,000.00
1,362,000.00
1,362,000.00
+3.34%
574,386
0.53
Aug 24, 2026
1,316,000.00
1,343,000.00
1,292,000.00
1,318,000.00
1,318,000.00
+0.15%
501,168
0.46
Aug 21, 2026
1,345,000.00
1,348,000.00
1,306,000.00
1,316,000.00
1,316,000.00
-5.73%
702,691
0.63
Aug 20, 2026
1,401,000.00
1,421,000.00
1,335,000.00
1,396,000.00
1,396,000.00
+0.65%
766,198
0.70
Aug 19, 2026
1,357,000.00
1,431,000.00
1,350,000.00
1,387,000.00
1,387,000.00
-3.68%
739,938
0.67
Aug 18, 2026
1,574,000.00
1,595,000.00
1,422,000.00
1,440,000.00
1,440,000.00
-7.57%
1,080,935
0.97
Aug 17, 2026
1,558,000.00
1,600,000.00
1,511,000.00
1,558,000.00
1,558,000.00
0.00%
0
0.00
Aug 14, 2026
1,593,000.00
1,600,000.00
1,511,000.00
1,558,000.00
1,558,000.00
+3.66%
968,103
0.85
Aug 13, 2026
1,432,000.00
1,548,000.00
1,412,000.00
1,503,000.00
1,503,000.00
+12.58%
1,157,518
1.01
Aug 12, 2026
1,288,000.00
1,350,000.00
1,275,000.00
1,335,000.00
1,335,000.00
+5.78%
701,750
0.61
Aug 11, 2026
1,238,000.00
1,297,000.00
1,191,000.00
1,262,000.00
1,262,000.00
-0.94%
724,733
0.63
Aug 10, 2026
1,315,000.00
1,357,000.00
1,250,000.00
1,274,000.00
1,274,000.00
-0.31%
612,678
0.53
Aug 07, 2026
1,259,000.00
1,304,000.00
1,233,000.00
1,278,000.00
1,278,000.00
+3.99%
894,867
0.76
Aug 06, 2026
1,313,000.00
1,320,000.00
1,202,000.00
1,229,000.00
1,229,000.00
-9.37%
971,901
0.82
Aug 05, 2026
1,351,000.00
1,370,000.00
1,290,000.00
1,356,000.00
1,356,000.00
+14.43%
1,023,094
0.87
Aug 04, 2026
1,278,000.00
1,279,000.00
1,112,000.00
1,185,000.00
1,185,000.00
+0.34%
982,295
0.84
Aug 03, 2026
1,221,000.00
1,260,000.00
1,155,000.00
1,181,000.00
1,181,000.00
+3.42%
1,107,138
0.95
Jul 31, 2026
1,128,000.00
1,142,000.00
1,024,000.00
1,142,000.00
1,142,000.00
+29.92%
613,210
0.53
Jul 30, 2026
1,005,000.00
1,075,000.00
865,000.00
879,000.00
879,000.00
-14.58%
1,400,040
1.22
Jul 29, 2026
1,146,000.00
1,167,000.00
926,000.00
1,029,000.00
1,029,000.00
-7.63%
1,436,271
1.27
Jul 28, 2026
1,211,000.00
1,226,000.00
1,085,000.00
1,114,000.00
1,114,000.00
-15.92%
1,198,287
1.07
Jul 27, 2026
1,399,000.00
1,399,000.00
1,272,000.00
1,325,000.00
1,325,000.00
-0.08%
611,650
0.55
Jul 24, 2026
1,450,000.00
1,450,000.00
1,318,000.00
1,326,000.00
1,326,000.00
-8.43%
565,681
0.50
Jul 23, 2026
1,412,000.00
1,475,000.00
1,380,000.00
1,448,000.00
1,448,000.00
+7.66%
663,151
0.59
Jul 22, 2026
1,420,000.00
1,479,000.00
1,340,000.00
1,345,000.00
1,345,000.00
+2.67%
808,253
0.72
Jul 21, 2026
1,286,000.00
1,328,000.00
1,236,000.00
1,310,000.00
1,310,000.00
+2.75%
649,462
0.58
Jul 20, 2026
1,206,000.00
1,362,000.00
1,203,000.00
1,275,000.00
1,275,000.00
-0.16%
965,749
0.86
Jul 17, 2026
1,277,000.00
1,326,000.00
1,257,000.00
1,277,000.00
1,277,000.00
0.00%
0
0.00
Jul 16, 2026
1,316,000.00
1,326,000.00
1,257,000.00
1,277,000.00
1,277,000.00
-9.62%
635,308
0.56
Jul 15, 2026
1,353,000.00
1,446,000.00
1,342,000.00
1,413,000.00
1,413,000.00
+12.14%
942,313
0.83
Rows:
50