Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	142,000.00	144,000.00	141,000.00	143,300.00	138,902.20	261,010
2023-05-02	143,900.00	144,400.00	142,200.00	142,800.00	138,417.55	241,408
2023-04-28	142,200.00	144,700.00	141,400.00	143,900.00	139,483.79	488,987
2023-04-27	139,800.00	141,700.00	139,000.00	141,300.00	136,963.58	310,308
2023-04-26	137,900.00	141,200.00	137,900.00	139,100.00	134,831.10	443,602
2023-04-25	142,200.00	142,400.00	137,600.00	139,700.00	135,412.68	400,538
2023-04-24	141,100.00	143,400.00	140,900.00	142,200.00	137,835.96	340,597
2023-04-21	145,200.00	145,500.00	141,000.00	141,700.00	137,351.30	673,726
2023-04-20	146,000.00	146,600.00	144,800.00	145,300.00	140,840.82	241,244
2023-04-19	147,800.00	149,000.00	145,200.00	146,300.00	141,810.13	522,804
2023-04-18	151,800.00	151,900.00	147,000.00	147,600.00	143,070.24	682,259
2023-04-17	154,400.00	154,600.00	151,700.00	151,800.00	147,141.34	355,705
2023-04-14	154,000.00	154,700.00	153,100.00	154,300.00	149,564.62	374,166
2023-04-13	152,000.00	153,900.00	151,900.00	153,300.00	148,595.31	294,709
2023-04-12	154,100.00	154,500.00	152,000.00	152,600.00	147,916.79	394,346
2023-04-11	154,200.00	155,400.00	153,600.00	154,500.00	149,758.48	368,885
2023-04-10	153,100.00	154,400.00	152,200.00	153,400.00	148,692.24	316,011
2023-04-07	153,700.00	155,100.00	152,800.00	153,900.00	149,176.89	339,439
2023-04-06	157,000.00	157,000.00	152,100.00	152,400.00	147,722.93	504,034
2023-04-05	151,400.00	158,000.00	150,900.00	157,800.00	152,957.20	819,035
2023-04-04	155,000.00	155,200.00	150,700.00	151,300.00	146,656.68	528,311
2023-04-03	153,600.00	155,400.00	152,100.00	155,300.00	150,533.93	391,930
2023-03-31	153,600.00	154,100.00	152,100.00	152,700.00	148,013.72	278,462
2023-03-30	155,200.00	156,800.00	153,000.00	153,000.00	148,304.51	350,368
2023-03-29	155,400.00	155,800.00	152,800.00	154,500.00	149,758.48	221,314
2023-03-28	155,100.00	155,900.00	153,100.00	155,400.00	150,630.86	283,010
2023-03-27	156,500.00	156,600.00	153,700.00	154,900.00	150,146.20	375,798
2023-03-24	151,900.00	155,200.00	150,000.00	154,900.00	150,146.20	641,955
2023-03-23	149,200.00	152,700.00	149,200.00	151,500.00	146,850.55	312,439
2023-03-22	151,100.00	151,300.00	148,900.00	150,600.00	145,978.17	277,615
2023-03-21	151,500.00	152,100.00	149,000.00	150,200.00	145,590.44	196,332
2023-03-20	152,400.00	152,800.00	150,000.00	150,300.00	145,687.37	192,686
2023-03-17	151,000.00	154,500.00	151,000.00	153,000.00	148,304.51	460,129
2023-03-16	148,200.00	151,400.00	147,600.00	150,500.00	145,881.24	247,046
2023-03-15	151,000.00	151,100.00	148,400.00	149,700.00	145,105.79	328,422
2023-03-14	151,100.00	153,200.00	149,900.00	149,900.00	145,299.65	426,653
2023-03-13	147,500.00	152,900.00	147,200.00	152,900.00	148,207.58	440,818
2023-03-10	149,500.00	150,700.00	146,500.00	148,500.00	143,942.62	489,215
2023-03-09	154,000.00	155,300.00	151,300.00	152,700.00	148,013.72	451,139
2023-03-08	149,200.00	152,500.00	149,100.00	152,000.00	147,335.20	302,634
2023-03-07	152,300.00	152,700.00	149,600.00	151,400.00	146,753.62	322,609
2023-03-06	147,500.00	153,000.00	145,900.00	152,900.00	148,207.58	646,136
2023-03-03	145,100.00	147,200.00	144,500.00	146,900.00	142,391.72	233,075
2023-03-02	144,100.00	147,000.00	144,100.00	144,500.00	140,065.37	244,534
2023-02-28	147,200.00	147,900.00	144,000.00	144,000.00	139,580.72	469,574
2023-02-27	147,500.00	148,000.00	145,800.00	146,900.00	142,391.72	199,159
2023-02-24	149,900.00	150,800.00	146,900.00	147,500.00	142,973.30	283,292
2023-02-23	147,400.00	150,900.00	147,400.00	150,500.00	145,881.24	326,240
2023-02-22	147,900.00	148,000.00	145,500.00	146,700.00	142,197.86	288,782
2023-02-21	152,700.00	152,800.00	148,900.00	149,800.00	145,202.72	312,790
2023-02-20	150,100.00	153,900.00	148,600.00	152,700.00	148,013.72	427,870
2023-02-17	149,400.00	151,100.00	149,000.00	150,000.00	145,396.58	283,256
2023-02-16	145,300.00	151,700.00	144,300.00	151,400.00	146,753.62	719,362
2023-02-15	145,100.00	145,400.00	142,600.00	143,000.00	138,611.41	303,037
2023-02-14	145,400.00	146,900.00	144,200.00	144,900.00	140,453.10	236,461
2023-02-13	146,200.00	146,200.00	143,700.00	144,600.00	140,162.30	401,782
2023-02-10	146,600.00	147,700.00	146,500.00	146,900.00	142,391.72	211,242
2023-02-09	147,700.00	148,300.00	146,600.00	147,600.00	143,070.24	282,966
2023-02-08	147,100.00	149,900.00	147,100.00	148,600.00	144,039.55	349,583
2023-02-07	145,500.00	146,800.00	144,500.00	145,800.00	141,325.48	301,825

← NewerPage 15 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.