Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 146,200.00 | 146,900.00 | 144,500.00 | 144,500.00 | 141,141.72 | 228,193 |
| 2024-04-24 | 144,800.00 | 149,200.00 | 144,800.00 | 148,000.00 | 144,560.38 | 359,089 |
| 2024-04-23 | 144,200.00 | 145,000.00 | 142,500.00 | 143,200.00 | 139,871.93 | 344,970 |
| 2024-04-22 | 144,300.00 | 145,300.00 | 143,200.00 | 144,900.00 | 141,532.42 | 246,835 |
| 2024-04-19 | 145,500.00 | 146,200.00 | 140,800.00 | 142,900.00 | 139,578.90 | 440,321 |
| 2024-04-18 | 147,500.00 | 149,000.00 | 145,600.00 | 146,700.00 | 143,290.59 | 414,224 |
| 2024-04-17 | 149,500.00 | 150,700.00 | 146,200.00 | 147,600.00 | 144,169.67 | 268,251 |
| 2024-04-16 | 149,200.00 | 150,000.00 | 146,000.00 | 148,500.00 | 145,048.76 | 494,652 |
| 2024-04-15 | 155,900.00 | 157,300.00 | 151,000.00 | 152,000.00 | 148,467.41 | 546,960 |
| 2024-04-12 | 158,100.00 | 160,200.00 | 155,800.00 | 157,700.00 | 154,034.94 | 420,160 |
| 2024-04-11 | 153,600.00 | 157,700.00 | 152,500.00 | 156,500.00 | 152,862.83 | 377,724 |
| 2024-04-09 | 158,600.00 | 159,200.00 | 153,600.00 | 157,300.00 | 153,644.24 | 467,953 |
| 2024-04-08 | 160,100.00 | 161,200.00 | 157,200.00 | 157,200.00 | 153,546.56 | 553,417 |
| 2024-04-05 | 153,500.00 | 159,900.00 | 151,000.00 | 158,900.00 | 155,207.05 | 992,302 |
| 2024-04-04 | 150,100.00 | 155,700.00 | 148,600.00 | 155,400.00 | 151,788.40 | 644,449 |
| 2024-04-03 | 153,000.00 | 153,100.00 | 148,000.00 | 148,000.00 | 144,560.38 | 516,705 |
| 2024-04-02 | 153,900.00 | 155,900.00 | 153,000.00 | 155,000.00 | 151,397.69 | 476,967 |
| 2024-04-01 | 150,100.00 | 154,600.00 | 150,100.00 | 153,900.00 | 150,323.26 | 715,862 |
| 2024-03-29 | 149,700.00 | 150,500.00 | 147,800.00 | 148,700.00 | 145,244.11 | 237,194 |
| 2024-03-28 | 148,100.00 | 150,700.00 | 147,300.00 | 149,900.00 | 146,416.22 | 313,187 |
| 2024-03-27 | 146,500.00 | 149,800.00 | 146,000.00 | 149,300.00 | 145,830.16 | 360,435 |
| 2024-03-26 | 147,000.00 | 149,500.00 | 145,700.00 | 145,900.00 | 142,509.18 | 410,385 |
| 2024-03-25 | 145,200.00 | 146,200.00 | 144,100.00 | 145,000.00 | 141,630.10 | 223,285 |
| 2024-03-22 | 148,200.00 | 149,500.00 | 143,300.00 | 144,900.00 | 141,532.42 | 599,778 |
| 2024-03-21 | 150,100.00 | 150,800.00 | 148,100.00 | 149,600.00 | 146,123.19 | 406,093 |
| 2024-03-20 | 149,700.00 | 150,600.00 | 146,800.00 | 147,600.00 | 144,169.67 | 398,918 |
| 2024-03-19 | 145,500.00 | 149,500.00 | 144,100.00 | 147,500.00 | 144,072.00 | 592,794 |
| 2024-03-18 | 147,400.00 | 147,700.00 | 142,100.00 | 145,200.00 | 141,825.45 | 435,419 |
| 2024-03-15 | 145,500.00 | 150,000.00 | 145,200.00 | 145,600.00 | 142,216.15 | 1,134,460 |
| 2024-03-14 | 138,200.00 | 145,000.00 | 138,000.00 | 144,500.00 | 141,141.72 | 1,078,094 |
| 2024-03-13 | 137,300.00 | 139,500.00 | 136,900.00 | 136,900.00 | 133,718.35 | 428,882 |
| 2024-03-12 | 135,600.00 | 136,500.00 | 134,300.00 | 135,900.00 | 132,741.59 | 195,808 |
| 2024-03-11 | 135,000.00 | 135,300.00 | 133,600.00 | 134,600.00 | 131,471.80 | 178,175 |
| 2024-03-08 | 133,300.00 | 135,700.00 | 133,200.00 | 135,400.00 | 132,253.21 | 346,422 |
| 2024-03-07 | 134,000.00 | 134,500.00 | 131,700.00 | 132,600.00 | 129,518.28 | 319,123 |
| 2024-03-06 | 135,700.00 | 136,000.00 | 132,300.00 | 133,400.00 | 130,299.69 | 551,552 |
| 2024-03-05 | 138,100.00 | 138,300.00 | 136,300.00 | 136,300.00 | 133,132.29 | 277,000 |
| 2024-03-04 | 141,000.00 | 141,000.00 | 136,500.00 | 138,000.00 | 134,792.78 | 605,330 |
| 2024-02-29 | 139,300.00 | 141,300.00 | 138,300.00 | 140,000.00 | 136,746.30 | 426,933 |
| 2024-02-28 | 137,500.00 | 140,500.00 | 137,200.00 | 139,300.00 | 136,062.57 | 500,244 |
| 2024-02-27 | 135,000.00 | 137,400.00 | 134,200.00 | 137,100.00 | 133,913.70 | 390,381 |
| 2024-02-26 | 136,400.00 | 136,400.00 | 134,100.00 | 134,100.00 | 130,983.42 | 271,767 |
| 2024-02-23 | 137,200.00 | 137,400.00 | 135,600.00 | 135,700.00 | 132,546.24 | 333,970 |
| 2024-02-22 | 137,500.00 | 138,900.00 | 135,700.00 | 136,500.00 | 133,327.64 | 500,518 |
| 2024-02-21 | 136,700.00 | 137,300.00 | 135,900.00 | 135,900.00 | 132,741.59 | 215,464 |
| 2024-02-20 | 137,200.00 | 137,700.00 | 136,200.00 | 136,900.00 | 133,718.35 | 184,386 |
| 2024-02-19 | 136,200.00 | 137,200.00 | 136,000.00 | 137,100.00 | 133,913.70 | 222,008 |
| 2024-02-16 | 138,000.00 | 138,000.00 | 136,100.00 | 136,100.00 | 132,936.94 | 308,866 |
| 2024-02-15 | 138,800.00 | 139,000.00 | 137,000.00 | 137,100.00 | 133,913.70 | 184,742 |
| 2024-02-14 | 137,600.00 | 137,900.00 | 136,600.00 | 137,500.00 | 134,304.40 | 249,277 |
| 2024-02-13 | 140,000.00 | 140,600.00 | 138,800.00 | 139,200.00 | 135,964.89 | 218,297 |
| 2024-02-08 | 140,400.00 | 140,600.00 | 137,200.00 | 138,800.00 | 135,574.19 | 254,615 |
| 2024-02-07 | 139,000.00 | 140,400.00 | 137,300.00 | 139,000.00 | 135,769.54 | 274,019 |
| 2024-02-06 | 136,100.00 | 138,800.00 | 135,100.00 | 138,600.00 | 135,378.84 | 316,074 |
| 2024-02-05 | 139,700.00 | 139,800.00 | 136,000.00 | 136,100.00 | 132,936.94 | 425,137 |
| 2024-02-02 | 140,500.00 | 142,500.00 | 139,400.00 | 140,200.00 | 136,941.65 | 395,951 |
| 2024-02-01 | 140,000.00 | 140,300.00 | 138,200.00 | 139,700.00 | 136,453.27 | 416,773 |
| 2024-01-31 | 141,000.00 | 141,000.00 | 138,600.00 | 139,600.00 | 136,355.60 | 399,565 |
| 2024-01-30 | 144,700.00 | 145,300.00 | 141,000.00 | 141,900.00 | 138,602.15 | 238,757 |
| 2024-01-29 | 143,500.00 | 145,600.00 | 142,200.00 | 143,100.00 | 139,774.26 | 235,890 |
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.