Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	145,500.00	146,800.00	144,500.00	145,800.00	141,325.48	301,825
2023-02-06	147,400.00	148,500.00	145,600.00	146,000.00	141,519.34	508,341
2023-02-03	148,400.00	149,600.00	148,000.00	148,900.00	144,330.34	321,144
2023-02-02	146,100.00	150,400.00	146,100.00	149,300.00	144,718.06	588,283
2023-02-01	143,600.00	144,400.00	141,600.00	144,400.00	139,968.44	322,685
2023-01-31	144,200.00	145,600.00	142,500.00	142,700.00	138,320.61	436,293
2023-01-30	149,300.00	149,300.00	144,600.00	144,700.00	140,259.24	489,086
2023-01-27	148,100.00	151,000.00	147,500.00	149,900.00	145,299.65	490,367
2023-01-26	149,900.00	150,500.00	145,400.00	147,000.00	142,488.65	721,390
2023-01-25	150,000.00	151,500.00	148,000.00	150,800.00	146,172.03	317,610
2023-01-20	151,500.00	151,500.00	147,000.00	148,000.00	143,457.96	481,635
2023-01-19	150,000.00	152,500.00	149,500.00	152,000.00	147,335.20	413,935
2023-01-18	149,500.00	152,000.00	147,000.00	152,000.00	147,335.20	395,171
2023-01-17	149,500.00	151,000.00	147,000.00	148,500.00	143,942.62	486,157
2023-01-16	145,000.00	149,000.00	144,000.00	149,000.00	144,427.27	606,486
2023-01-13	145,000.00	145,500.00	143,000.00	144,000.00	139,580.72	328,235
2023-01-12	146,000.00	146,000.00	143,000.00	144,500.00	140,065.37	404,898
2023-01-11	147,000.00	147,500.00	142,500.00	145,000.00	140,550.03	419,017
2023-01-10	146,500.00	148,000.00	145,000.00	146,500.00	142,003.99	348,819
2023-01-09	145,000.00	148,500.00	144,000.00	146,000.00	141,519.34	505,120
2023-01-06	144,000.00	145,500.00	141,500.00	143,500.00	139,096.06	316,282
2023-01-05	144,000.00	147,000.00	144,000.00	145,000.00	140,550.03	695,153
2023-01-04	138,000.00	144,500.00	138,000.00	143,500.00	139,096.06	764,740
2023-01-03	133,000.00	140,500.00	131,000.00	139,500.00	135,218.82	545,196
2023-01-02	131,000.00	134,500.00	130,500.00	132,500.00	128,433.65	181,892
2022-12-29	133,000.00	133,500.00	130,000.00	130,500.00	126,495.03	280,030
2022-12-28	132,000.00	135,000.00	131,500.00	134,000.00	129,887.61	311,238
2022-12-27	135,000.00	136,000.00	132,000.00	133,000.00	126,882.75	422,061
2022-12-26	134,000.00	135,500.00	133,500.00	134,000.00	127,836.76	211,353
2022-12-23	135,500.00	136,500.00	133,000.00	134,000.00	127,836.76	264,355
2022-12-22	137,500.00	138,500.00	137,000.00	138,000.00	131,652.78	197,366
2022-12-21	138,500.00	139,000.00	135,000.00	136,000.00	129,744.77	246,001
2022-12-20	141,500.00	141,500.00	136,500.00	137,500.00	131,175.78	332,078
2022-12-19	140,500.00	142,000.00	139,500.00	141,500.00	134,991.80	288,188
2022-12-16	137,500.00	140,000.00	136,500.00	140,000.00	133,560.79	589,520
2022-12-15	141,000.00	142,000.00	139,000.00	140,000.00	133,560.79	256,141
2022-12-14	139,500.00	142,500.00	139,000.00	142,500.00	135,945.80	456,200
2022-12-13	139,000.00	140,000.00	137,000.00	138,500.00	132,129.78	348,721
2022-12-12	137,500.00	140,000.00	136,500.00	138,000.00	131,652.78	265,209
2022-12-09	137,000.00	139,000.00	135,500.00	138,000.00	131,652.78	322,776
2022-12-08	134,500.00	136,500.00	132,000.00	136,500.00	130,221.77	415,385
2022-12-07	135,500.00	137,000.00	134,500.00	134,500.00	128,313.76	227,480
2022-12-06	138,500.00	140,000.00	136,500.00	136,500.00	130,221.77	343,987
2022-12-05	136,500.00	143,500.00	135,000.00	140,000.00	133,560.79	845,537
2022-12-02	136,000.00	137,500.00	135,500.00	136,500.00	130,221.77	391,050
2022-12-01	141,500.00	141,500.00	136,000.00	136,000.00	129,744.77	738,230
2022-11-30	133,000.00	141,000.00	130,000.00	141,000.00	134,514.79	900,621
2022-11-29	132,000.00	135,000.00	130,500.00	134,500.00	128,313.76	252,745
2022-11-28	133,000.00	133,500.00	130,000.00	132,000.00	125,928.74	255,987
2022-11-25	136,000.00	136,500.00	133,500.00	134,000.00	127,836.76	132,806
2022-11-24	135,000.00	136,000.00	134,000.00	135,500.00	129,267.76	175,605
2022-11-23	135,500.00	136,500.00	133,500.00	133,500.00	127,359.75	228,566
2022-11-22	136,000.00	136,500.00	133,000.00	133,500.00	127,359.75	360,231
2022-11-21	138,500.00	139,000.00	135,500.00	137,000.00	130,698.77	272,534
2022-11-18	138,500.00	142,000.00	137,500.00	138,500.00	132,129.78	468,953
2022-11-17	137,500.00	139,500.00	135,500.00	138,000.00	131,652.78	401,698
2022-11-16	144,000.00	144,000.00	136,000.00	139,000.00	132,606.78	994,910
2022-11-15	140,000.00	143,500.00	140,000.00	143,000.00	136,422.81	439,847
2022-11-14	141,500.00	143,000.00	138,500.00	140,000.00	133,560.79	578,982
2022-11-11	142,000.00	143,000.00	140,500.00	141,500.00	134,991.80	787,135

← NewerPage 16 of 21 · 1,223 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.