Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 159,800.00 | 162,600.00 | 158,200.00 | 159,500.00 | 155,793.11 | 293,981 |
| 2024-07-23 | 162,400.00 | 163,500.00 | 159,900.00 | 159,900.00 | 156,183.81 | 392,452 |
| 2024-07-22 | 167,300.00 | 167,400.00 | 159,700.00 | 160,500.00 | 156,769.87 | 674,236 |
| 2024-07-19 | 170,300.00 | 170,500.00 | 165,500.00 | 168,000.00 | 164,095.56 | 442,821 |
| 2024-07-18 | 170,400.00 | 174,500.00 | 169,700.00 | 171,900.00 | 167,904.92 | 593,120 |
| 2024-07-17 | 172,800.00 | 176,500.00 | 170,800.00 | 172,700.00 | 168,686.33 | 972,204 |
| 2024-07-16 | 160,400.00 | 172,400.00 | 158,900.00 | 172,000.00 | 168,002.60 | 1,269,824 |
| 2024-07-15 | 165,400.00 | 165,500.00 | 159,200.00 | 160,400.00 | 156,672.19 | 536,177 |
| 2024-07-12 | 162,100.00 | 166,000.00 | 159,600.00 | 164,800.00 | 160,969.93 | 515,763 |
| 2024-07-11 | 166,300.00 | 166,500.00 | 163,800.00 | 164,900.00 | 161,067.61 | 469,263 |
| 2024-07-10 | 163,800.00 | 166,900.00 | 163,500.00 | 164,300.00 | 160,481.55 | 472,188 |
| 2024-07-09 | 165,200.00 | 165,900.00 | 162,900.00 | 163,700.00 | 159,895.50 | 336,344 |
| 2024-07-08 | 170,500.00 | 170,500.00 | 163,000.00 | 163,300.00 | 159,504.79 | 765,328 |
| 2024-07-05 | 162,900.00 | 171,000.00 | 162,900.00 | 170,500.00 | 166,537.46 | 1,759,045 |
| 2024-07-04 | 155,900.00 | 164,000.00 | 155,900.00 | 162,500.00 | 158,723.39 | 1,078,418 |
| 2024-07-03 | 154,600.00 | 156,600.00 | 152,500.00 | 154,900.00 | 151,300.02 | 256,166 |
| 2024-07-02 | 155,500.00 | 156,800.00 | 152,500.00 | 153,800.00 | 150,225.58 | 364,380 |
| 2024-07-01 | 157,000.00 | 157,800.00 | 155,500.00 | 156,000.00 | 152,374.45 | 248,977 |
| 2024-06-28 | 154,700.00 | 158,300.00 | 153,700.00 | 158,000.00 | 154,327.97 | 485,281 |
| 2024-06-27 | 150,700.00 | 155,500.00 | 150,500.00 | 154,500.00 | 150,909.31 | 511,165 |
| 2024-06-26 | 150,100.00 | 151,800.00 | 150,000.00 | 151,500.00 | 147,979.03 | 255,389 |
| 2024-06-25 | 149,300.00 | 151,600.00 | 148,500.00 | 150,500.00 | 147,002.28 | 306,740 |
| 2024-06-24 | 149,800.00 | 150,800.00 | 148,700.00 | 149,000.00 | 145,537.14 | 205,262 |
| 2024-06-21 | 150,700.00 | 151,800.00 | 149,200.00 | 149,400.00 | 145,927.84 | 327,110 |
| 2024-06-20 | 151,600.00 | 153,500.00 | 150,900.00 | 151,300.00 | 147,783.68 | 381,301 |
| 2024-06-19 | 152,000.00 | 152,500.00 | 149,500.00 | 152,000.00 | 148,467.41 | 394,800 |
| 2024-06-18 | 151,600.00 | 153,400.00 | 150,700.00 | 151,600.00 | 148,076.71 | 372,889 |
| 2024-06-17 | 151,200.00 | 152,900.00 | 149,800.00 | 150,700.00 | 147,197.63 | 254,056 |
| 2024-06-14 | 148,200.00 | 152,000.00 | 147,500.00 | 151,700.00 | 148,174.39 | 489,662 |
| 2024-06-13 | 153,000.00 | 153,100.00 | 147,500.00 | 148,000.00 | 144,560.38 | 662,012 |
| 2024-06-12 | 151,300.00 | 152,200.00 | 149,800.00 | 151,200.00 | 147,686.01 | 296,538 |
| 2024-06-11 | 150,200.00 | 150,600.00 | 147,900.00 | 149,700.00 | 146,220.87 | 298,638 |
| 2024-06-10 | 150,800.00 | 151,900.00 | 149,200.00 | 150,900.00 | 147,392.98 | 245,178 |
| 2024-06-07 | 151,700.00 | 152,500.00 | 150,700.00 | 151,000.00 | 147,490.65 | 287,365 |
| 2024-06-05 | 154,900.00 | 155,000.00 | 150,600.00 | 151,700.00 | 148,174.39 | 478,461 |
| 2024-06-04 | 157,900.00 | 158,400.00 | 152,500.00 | 153,200.00 | 149,639.53 | 509,986 |
| 2024-06-03 | 156,600.00 | 161,000.00 | 155,600.00 | 159,100.00 | 155,402.41 | 366,091 |
| 2024-05-31 | 157,800.00 | 162,500.00 | 155,000.00 | 155,000.00 | 151,397.69 | 1,190,470 |
| 2024-05-30 | 156,600.00 | 159,000.00 | 156,300.00 | 156,600.00 | 152,960.51 | 272,252 |
| 2024-05-29 | 161,600.00 | 161,600.00 | 156,300.00 | 158,100.00 | 154,425.65 | 437,758 |
| 2024-05-28 | 159,000.00 | 162,900.00 | 157,700.00 | 159,600.00 | 155,890.78 | 492,574 |
| 2024-05-27 | 157,200.00 | 160,300.00 | 155,500.00 | 159,500.00 | 155,793.11 | 333,806 |
| 2024-05-24 | 156,500.00 | 158,500.00 | 154,700.00 | 156,500.00 | 152,862.83 | 291,245 |
| 2024-05-23 | 156,400.00 | 160,900.00 | 156,000.00 | 158,200.00 | 154,523.32 | 369,293 |
| 2024-05-22 | 160,000.00 | 160,800.00 | 155,800.00 | 156,200.00 | 152,569.80 | 503,171 |
| 2024-05-21 | 156,800.00 | 161,400.00 | 155,200.00 | 158,400.00 | 154,718.67 | 881,199 |
| 2024-05-20 | 153,200.00 | 155,800.00 | 152,700.00 | 154,600.00 | 151,006.99 | 243,677 |
| 2024-05-17 | 153,600.00 | 154,300.00 | 151,000.00 | 151,700.00 | 148,174.39 | 187,152 |
| 2024-05-16 | 154,000.00 | 154,400.00 | 153,100.00 | 154,200.00 | 150,616.28 | 248,908 |
| 2024-05-14 | 152,000.00 | 152,400.00 | 150,600.00 | 151,600.00 | 148,076.71 | 192,906 |
| 2024-05-13 | 153,800.00 | 154,500.00 | 151,000.00 | 151,900.00 | 148,369.74 | 268,113 |
| 2024-05-10 | 155,500.00 | 156,700.00 | 153,100.00 | 153,600.00 | 150,030.23 | 226,013 |
| 2024-05-09 | 156,000.00 | 156,800.00 | 154,600.00 | 154,600.00 | 151,006.99 | 292,807 |
| 2024-05-08 | 158,000.00 | 158,100.00 | 155,800.00 | 156,600.00 | 152,960.51 | 237,523 |
| 2024-05-07 | 154,400.00 | 158,300.00 | 154,200.00 | 158,000.00 | 154,327.97 | 552,899 |
| 2024-05-03 | 155,000.00 | 156,500.00 | 150,900.00 | 151,100.00 | 147,588.33 | 324,784 |
| 2024-05-02 | 154,500.00 | 157,300.00 | 152,400.00 | 153,100.00 | 149,541.85 | 359,890 |
| 2024-04-30 | 153,200.00 | 158,900.00 | 152,100.00 | 155,900.00 | 152,276.78 | 966,754 |
| 2024-04-29 | 148,300.00 | 152,400.00 | 147,800.00 | 151,300.00 | 147,783.68 | 611,116 |
| 2024-04-26 | 146,000.00 | 147,700.00 | 144,900.00 | 146,200.00 | 142,802.21 | 213,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,350.0000 KRW |
| 2024-12-27 | 1,800.0000 KRW |
| 2023-12-27 | 1,150.0000 KRW |
| 2022-12-28 | 2,100.0000 KRW |
| 2021-12-29 | 2,100.0000 KRW |
| 2020-12-29 | 1,400.0000 KRW |
| 2019-12-27 | 1,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.