Samsung Electro-Mechanics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	143,600.00	144,500.00	141,200.00	143,000.00	139,676.58	244,646
2024-01-25	146,400.00	146,500.00	143,700.00	144,600.00	141,239.40	195,665
2024-01-24	147,500.00	147,500.00	145,200.00	145,800.00	142,411.51	185,682
2024-01-23	148,500.00	149,100.00	146,500.00	147,500.00	144,072.00	181,032
2024-01-22	151,000.00	151,000.00	147,900.00	147,900.00	144,462.70	296,642
2024-01-19	141,100.00	148,300.00	141,000.00	147,500.00	144,072.00	488,997
2024-01-18	139,100.00	140,200.00	137,200.00	138,900.00	135,671.87	328,183
2024-01-17	147,300.00	147,600.00	136,700.00	138,600.00	135,378.84	615,658
2024-01-16	148,000.00	148,300.00	145,700.00	146,500.00	143,095.24	151,896
2024-01-15	145,200.00	149,100.00	145,200.00	147,500.00	144,072.00	153,413
2024-01-12	148,100.00	148,500.00	144,500.00	145,100.00	141,727.77	269,599
2024-01-11	149,600.00	150,400.00	146,800.00	147,500.00	144,072.00	289,007
2024-01-10	149,800.00	152,500.00	147,500.00	147,800.00	144,365.02	223,746
2024-01-09	152,000.00	154,000.00	148,200.00	148,800.00	145,341.78	356,757
2024-01-08	149,900.00	150,500.00	147,800.00	148,500.00	145,048.76	158,712
2024-01-05	151,600.00	152,800.00	148,500.00	149,200.00	145,732.49	314,707
2024-01-04	152,600.00	155,400.00	151,500.00	152,000.00	148,467.41	229,510
2024-01-03	157,400.00	157,900.00	153,400.00	154,000.00	150,420.93	303,730
2024-01-02	153,200.00	159,300.00	152,300.00	158,100.00	154,425.65	468,718
2023-12-28	150,600.00	153,200.00	150,300.00	153,200.00	149,639.53	244,642
2023-12-27	150,400.00	151,000.00	148,000.00	150,300.00	146,806.92	263,361
2023-12-26	151,400.00	152,400.00	150,200.00	150,800.00	146,172.03	134,214
2023-12-22	151,300.00	151,800.00	150,200.00	151,300.00	146,656.68	173,159
2023-12-21	149,500.00	150,900.00	149,200.00	150,200.00	145,590.44	127,489
2023-12-20	149,300.00	151,800.00	149,300.00	150,400.00	145,784.31	345,980
2023-12-19	152,000.00	152,400.00	148,500.00	149,800.00	145,202.72	393,000
2023-12-18	153,000.00	153,900.00	151,500.00	152,400.00	147,722.93	180,673
2023-12-15	155,000.00	155,400.00	152,000.00	153,400.00	148,692.24	253,291
2023-12-14	152,600.00	156,300.00	151,400.00	154,000.00	149,273.82	657,618
2023-12-13	150,000.00	156,400.00	149,800.00	150,300.00	145,687.37	954,794
2023-12-12	150,900.00	152,200.00	148,800.00	150,000.00	145,396.58	278,436
2023-12-11	152,100.00	153,200.00	150,100.00	150,500.00	145,881.24	285,551
2023-12-08	149,600.00	151,400.00	148,300.00	150,900.00	146,268.96	363,871
2023-12-07	149,000.00	149,400.00	146,800.00	147,700.00	143,167.17	254,246
2023-12-06	146,200.00	150,100.00	144,600.00	149,400.00	144,814.99	475,009
2023-12-05	144,000.00	147,000.00	144,000.00	145,300.00	140,840.82	246,418
2023-12-04	147,300.00	149,200.00	145,000.00	145,100.00	140,646.96	232,460
2023-12-01	146,500.00	147,400.00	145,400.00	146,700.00	142,197.86	199,195
2023-11-30	146,600.00	147,900.00	145,600.00	145,700.00	141,228.55	504,729
2023-11-29	143,300.00	147,000.00	141,500.00	146,100.00	141,616.27	428,058
2023-11-28	139,300.00	146,700.00	138,900.00	144,000.00	139,580.72	1,058,006
2023-11-27	137,000.00	138,800.00	137,000.00	138,300.00	134,055.65	191,010
2023-11-24	138,600.00	138,800.00	136,900.00	137,000.00	132,795.54	131,307
2023-11-23	138,700.00	139,700.00	138,000.00	138,200.00	133,958.72	110,380
2023-11-22	136,700.00	138,700.00	136,500.00	138,000.00	133,764.85	123,705
2023-11-21	138,900.00	140,100.00	137,600.00	137,700.00	133,474.06	223,166
2023-11-20	138,600.00	139,700.00	138,100.00	138,100.00	133,861.79	251,207
2023-11-17	136,600.00	139,800.00	136,600.00	139,400.00	135,121.89	266,448
2023-11-16	136,900.00	137,900.00	136,600.00	137,600.00	133,377.13	174,970
2023-11-15	136,700.00	138,000.00	135,700.00	137,700.00	133,474.06	328,290
2023-11-14	135,900.00	137,200.00	133,800.00	134,400.00	130,275.34	147,311
2023-11-13	135,700.00	136,400.00	133,300.00	134,600.00	130,469.20	132,889
2023-11-10	132,500.00	134,900.00	132,200.00	134,400.00	130,275.34	160,907
2023-11-09	133,500.00	135,100.00	133,400.00	133,500.00	129,402.96	213,771
2023-11-08	138,700.00	138,900.00	132,400.00	132,800.00	128,724.44	287,857
2023-11-07	138,400.00	139,100.00	135,600.00	136,900.00	132,698.61	312,364
2023-11-06	135,000.00	139,400.00	134,900.00	139,400.00	135,121.89	402,822
2023-11-03	132,100.00	134,900.00	130,800.00	134,200.00	130,081.47	306,419
2023-11-02	132,000.00	134,800.00	131,600.00	132,500.00	128,433.65	549,937
2023-11-01	124,600.00	129,700.00	124,300.00	128,000.00	124,071.75	450,500

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.