Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	145,800.00	145,800.00	143,300.00	145,400.00	140,937.75	326,415
2023-07-28	145,700.00	146,000.00	142,100.00	144,400.00	139,968.44	442,357
2023-07-27	145,000.00	147,200.00	143,200.00	146,800.00	142,294.79	525,283
2023-07-26	148,900.00	149,000.00	143,000.00	144,100.00	139,677.65	532,483
2023-07-25	151,300.00	151,700.00	148,200.00	148,900.00	144,330.34	317,345
2023-07-24	149,300.00	151,600.00	148,000.00	150,900.00	146,268.96	342,418
2023-07-21	151,600.00	151,800.00	148,600.00	149,700.00	145,105.79	387,519
2023-07-20	151,500.00	153,900.00	151,500.00	152,900.00	148,207.58	277,783
2023-07-19	156,400.00	157,200.00	151,500.00	153,200.00	148,498.37	465,298
2023-07-18	159,600.00	159,700.00	154,500.00	156,400.00	151,600.17	507,711
2023-07-17	152,300.00	161,000.00	152,300.00	158,000.00	153,151.07	1,536,870
2023-07-14	149,200.00	151,500.00	148,000.00	150,300.00	145,687.37	535,272
2023-07-13	146,900.00	148,900.00	146,200.00	148,200.00	143,651.82	443,521
2023-07-12	145,200.00	145,800.00	144,000.00	145,700.00	141,228.55	183,785
2023-07-11	140,200.00	145,300.00	139,900.00	145,300.00	140,840.82	378,816
2023-07-10	140,500.00	141,500.00	138,500.00	138,600.00	134,346.44	173,952
2023-07-07	142,200.00	142,900.00	139,500.00	140,400.00	136,091.20	295,183
2023-07-06	143,000.00	144,300.00	142,000.00	142,800.00	138,417.55	320,480
2023-07-05	143,900.00	144,900.00	142,500.00	143,100.00	138,708.34	209,126
2023-07-04	145,900.00	145,900.00	143,800.00	144,000.00	139,580.72	202,886
2023-07-03	145,300.00	145,900.00	144,400.00	145,200.00	140,743.89	201,956
2023-06-30	143,400.00	144,800.00	142,200.00	144,500.00	140,065.37	176,663
2023-06-29	142,800.00	145,300.00	142,500.00	143,400.00	138,999.13	202,741
2023-06-28	145,700.00	145,900.00	142,500.00	142,800.00	138,417.55	161,640
2023-06-27	144,000.00	145,900.00	143,800.00	145,200.00	140,743.89	227,610
2023-06-26	142,200.00	144,900.00	141,900.00	144,400.00	139,968.44	191,449
2023-06-23	142,900.00	145,000.00	142,400.00	142,400.00	138,029.82	233,840
2023-06-22	143,600.00	144,000.00	141,700.00	142,600.00	138,223.68	330,894
2023-06-21	149,200.00	149,300.00	143,300.00	144,000.00	139,580.72	397,518
2023-06-20	147,700.00	149,600.00	146,000.00	149,500.00	144,911.93	254,477
2023-06-19	149,600.00	149,700.00	147,300.00	148,000.00	143,457.96	188,486
2023-06-16	149,000.00	149,900.00	147,300.00	149,600.00	145,008.86	308,485
2023-06-15	147,800.00	149,100.00	146,800.00	148,000.00	143,457.96	264,236
2023-06-14	148,600.00	148,800.00	146,100.00	147,300.00	142,779.44	218,995
2023-06-13	148,600.00	149,700.00	147,800.00	148,600.00	144,039.55	250,512
2023-06-12	149,200.00	150,200.00	146,700.00	147,400.00	142,876.37	310,731
2023-06-09	147,100.00	148,700.00	146,600.00	147,200.00	142,682.51	253,340
2023-06-08	147,200.00	147,500.00	144,100.00	145,900.00	141,422.41	421,546
2023-06-07	149,400.00	150,300.00	147,600.00	147,900.00	143,361.03	221,777
2023-06-05	150,000.00	150,100.00	147,600.00	148,400.00	143,845.68	219,991
2023-06-02	150,100.00	151,700.00	148,300.00	149,300.00	144,718.06	363,988
2023-06-01	146,500.00	148,500.00	146,300.00	148,500.00	143,942.62	348,438
2023-05-31	148,000.00	149,000.00	147,100.00	147,500.00	142,973.30	585,510
2023-05-30	145,300.00	149,100.00	144,600.00	148,700.00	144,136.48	591,821
2023-05-26	143,300.00	145,200.00	143,200.00	144,000.00	139,580.72	327,172
2023-05-25	144,200.00	145,000.00	142,800.00	143,000.00	138,611.41	360,122
2023-05-24	142,900.00	144,000.00	142,200.00	143,100.00	138,708.34	171,063
2023-05-23	143,500.00	146,000.00	142,800.00	143,900.00	139,483.79	360,491
2023-05-22	142,000.00	143,700.00	141,400.00	143,000.00	138,611.41	304,080
2023-05-19	141,900.00	143,400.00	140,600.00	142,600.00	138,223.68	388,646
2023-05-18	139,100.00	141,600.00	138,400.00	141,400.00	137,060.51	352,167
2023-05-17	136,300.00	139,000.00	135,400.00	138,100.00	133,861.79	313,243
2023-05-16	136,400.00	137,400.00	135,200.00	136,100.00	131,923.16	326,479
2023-05-15	135,500.00	136,200.00	134,400.00	135,400.00	131,244.65	249,948
2023-05-12	135,900.00	137,300.00	135,400.00	135,900.00	131,729.30	276,843
2023-05-11	137,100.00	137,700.00	135,700.00	135,900.00	131,729.30	284,446
2023-05-10	138,300.00	138,600.00	135,200.00	136,000.00	131,826.23	518,206
2023-05-09	139,700.00	139,900.00	138,000.00	138,800.00	134,540.30	239,716
2023-05-08	138,300.00	141,000.00	138,300.00	140,000.00	135,703.48	384,126
2023-05-04	142,200.00	142,500.00	136,900.00	137,700.00	133,474.06	675,898

← NewerPage 14 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.