Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	127,600.00	129,200.00	122,800.00	124,300.00	120,485.30	399,312
2023-10-30	123,000.00	128,700.00	122,500.00	126,400.00	122,520.85	418,761
2023-10-27	124,300.00	125,300.00	119,100.00	123,100.00	119,322.13	684,274
2023-10-26	139,100.00	140,400.00	124,100.00	124,100.00	120,291.44	1,298,276
2023-10-25	141,000.00	143,900.00	140,900.00	143,000.00	138,611.41	292,131
2023-10-24	141,000.00	143,000.00	139,100.00	140,800.00	136,478.92	285,962
2023-10-23	139,500.00	141,200.00	139,000.00	139,700.00	135,412.68	202,855
2023-10-20	141,600.00	141,600.00	139,000.00	139,500.00	135,218.82	298,683
2023-10-19	142,300.00	143,800.00	141,500.00	142,900.00	138,514.48	341,273
2023-10-18	139,100.00	144,900.00	139,000.00	144,800.00	140,356.17	780,484
2023-10-17	138,000.00	140,800.00	137,300.00	139,800.00	135,509.61	296,569
2023-10-16	138,500.00	140,200.00	135,300.00	136,800.00	132,601.68	240,276
2023-10-13	138,600.00	140,900.00	138,500.00	140,000.00	135,703.48	183,584
2023-10-12	138,600.00	140,400.00	137,700.00	140,400.00	136,091.20	262,631
2023-10-11	135,600.00	139,700.00	134,300.00	138,600.00	134,346.44	519,375
2023-10-10	133,700.00	136,700.00	133,000.00	134,400.00	130,275.34	343,133
2023-10-06	132,400.00	133,700.00	131,400.00	131,800.00	127,755.13	209,606
2023-10-05	133,500.00	134,300.00	132,200.00	132,500.00	128,433.65	161,754
2023-10-04	135,600.00	135,800.00	132,700.00	132,800.00	128,724.44	321,569
2023-09-27	135,300.00	137,600.00	134,700.00	137,400.00	133,183.27	163,969
2023-09-26	138,200.00	138,800.00	135,700.00	135,800.00	131,632.37	211,880
2023-09-25	137,700.00	138,800.00	137,000.00	138,400.00	134,152.58	204,197
2023-09-22	136,800.00	138,600.00	136,200.00	138,100.00	133,861.79	218,619
2023-09-21	140,900.00	142,200.00	138,700.00	138,700.00	134,443.37	284,604
2023-09-20	141,200.00	142,900.00	140,100.00	142,200.00	137,835.96	190,629
2023-09-19	141,700.00	143,900.00	141,700.00	141,800.00	137,448.23	246,097
2023-09-18	142,600.00	143,700.00	141,400.00	141,700.00	137,351.30	279,610
2023-09-15	143,200.00	144,800.00	142,200.00	144,400.00	139,968.44	428,291
2023-09-14	140,100.00	144,000.00	139,100.00	144,000.00	139,580.72	542,614
2023-09-13	139,200.00	141,500.00	139,000.00	139,600.00	135,315.75	264,614
2023-09-12	139,200.00	140,800.00	139,200.00	139,600.00	135,315.75	280,133
2023-09-11	139,200.00	140,100.00	137,600.00	138,500.00	134,249.51	197,106
2023-09-08	137,900.00	140,400.00	137,600.00	139,200.00	134,928.03	293,225
2023-09-07	138,300.00	139,300.00	137,500.00	138,300.00	134,055.65	341,835
2023-09-06	143,700.00	143,800.00	139,500.00	139,800.00	135,509.61	609,262
2023-09-05	146,800.00	148,900.00	142,900.00	144,800.00	140,356.17	1,242,468
2023-09-04	140,900.00	141,300.00	138,900.00	140,600.00	136,285.06	531,771
2023-09-01	135,200.00	139,300.00	135,000.00	139,200.00	134,928.03	647,298
2023-08-31	137,200.00	137,200.00	135,100.00	135,400.00	131,244.65	490,471
2023-08-30	139,000.00	139,200.00	136,400.00	136,500.00	132,310.89	770,604
2023-08-29	143,800.00	143,800.00	137,800.00	138,300.00	134,055.65	1,003,894
2023-08-28	148,200.00	148,200.00	142,500.00	144,100.00	139,677.65	266,063
2023-08-25	146,500.00	147,200.00	144,600.00	146,000.00	141,519.34	226,043
2023-08-24	149,400.00	152,300.00	148,600.00	149,100.00	144,524.20	533,467
2023-08-23	143,900.00	148,500.00	142,000.00	146,200.00	141,713.20	359,821
2023-08-22	147,100.00	147,600.00	143,500.00	143,900.00	139,483.79	287,037
2023-08-21	144,000.00	144,600.00	141,900.00	142,300.00	137,932.89	191,593
2023-08-18	141,000.00	145,800.00	140,700.00	144,600.00	140,162.30	228,013
2023-08-17	143,600.00	144,500.00	141,000.00	143,400.00	138,999.13	335,850
2023-08-16	146,600.00	146,900.00	144,500.00	144,700.00	140,259.24	360,001
2023-08-14	150,500.00	150,600.00	146,500.00	147,900.00	143,361.03	305,297
2023-08-11	150,900.00	154,600.00	150,300.00	151,400.00	146,753.62	374,056
2023-08-10	150,000.00	150,200.00	148,500.00	149,900.00	145,299.65	283,143
2023-08-09	150,900.00	151,800.00	149,600.00	151,000.00	146,365.89	219,705
2023-08-08	151,200.00	152,900.00	149,200.00	151,300.00	146,656.68	366,426
2023-08-07	148,000.00	151,800.00	148,000.00	149,800.00	145,202.72	357,082
2023-08-04	152,300.00	152,700.00	147,600.00	149,100.00	144,524.20	490,838
2023-08-03	156,600.00	156,700.00	150,100.00	151,800.00	147,141.34	806,364
2023-08-02	158,500.00	165,000.00	154,000.00	156,100.00	151,309.38	2,885,014
2023-08-01	144,600.00	154,600.00	143,300.00	153,200.00	148,498.37	815,970

← NewerPage 13 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.