Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	137,000.00	139,500.00	136,500.00	136,500.00	130,221.77	743,222
2022-11-09	133,500.00	140,500.00	132,500.00	138,500.00	132,129.78	1,742,155
2022-11-08	127,500.00	129,500.00	125,000.00	129,500.00	123,543.73	656,172
2022-11-07	124,000.00	126,500.00	123,500.00	126,000.00	120,204.71	520,018
2022-11-04	119,000.00	124,000.00	118,500.00	123,500.00	117,819.70	395,605
2022-11-03	118,500.00	122,000.00	117,000.00	120,500.00	114,957.68	427,625
2022-11-02	119,500.00	121,500.00	118,500.00	121,000.00	115,434.68	418,288
2022-11-01	121,000.00	121,500.00	117,500.00	121,000.00	115,434.68	507,305
2022-10-31	119,000.00	122,500.00	118,000.00	121,000.00	115,434.68	490,204
2022-10-28	121,500.00	122,000.00	117,000.00	118,000.00	112,572.67	738,432
2022-10-27	122,000.00	123,500.00	118,500.00	123,000.00	117,342.69	573,612
2022-10-26	121,500.00	124,000.00	120,500.00	122,500.00	116,865.69	428,722
2022-10-25	119,500.00	123,000.00	118,500.00	121,000.00	115,434.68	428,477
2022-10-24	119,500.00	121,000.00	118,000.00	119,000.00	113,526.67	288,745
2022-10-21	116,000.00	119,000.00	116,000.00	117,000.00	111,618.66	221,238
2022-10-20	116,000.00	117,000.00	114,000.00	116,500.00	111,141.66	339,149
2022-10-19	119,000.00	119,500.00	117,000.00	117,000.00	111,618.66	451,157
2022-10-18	121,500.00	123,000.00	117,500.00	119,500.00	114,003.67	433,800
2022-10-17	117,000.00	120,000.00	116,500.00	119,500.00	114,003.67	293,129
2022-10-14	116,500.00	120,500.00	116,500.00	119,000.00	113,526.67	387,090
2022-10-13	116,000.00	118,000.00	114,000.00	114,000.00	108,756.64	383,394
2022-10-12	116,000.00	119,000.00	115,500.00	117,000.00	111,618.66	486,296
2022-10-11	115,500.00	118,000.00	115,000.00	117,000.00	111,618.66	308,880
2022-10-07	118,000.00	121,000.00	117,000.00	119,000.00	113,526.67	469,187
2022-10-06	118,000.00	122,000.00	118,000.00	120,000.00	114,480.68	433,927
2022-10-05	119,500.00	120,000.00	114,500.00	117,000.00	111,618.66	500,600
2022-10-04	114,500.00	117,000.00	112,500.00	117,000.00	111,618.66	754,733
2022-09-30	110,000.00	113,500.00	108,500.00	112,000.00	106,848.63	802,552
2022-09-29	116,000.00	116,000.00	111,500.00	112,000.00	106,848.63	446,976
2022-09-28	119,000.00	120,000.00	112,000.00	113,500.00	108,279.64	874,590
2022-09-27	120,000.00	121,000.00	118,000.00	119,500.00	114,003.67	475,415
2022-09-26	117,500.00	122,000.00	117,500.00	120,500.00	114,957.68	814,827
2022-09-23	121,500.00	124,000.00	119,500.00	120,000.00	114,480.68	557,074
2022-09-22	123,000.00	123,500.00	119,500.00	121,500.00	115,911.69	910,461
2022-09-21	126,500.00	127,000.00	125,000.00	125,500.00	119,727.71	345,710
2022-09-20	130,000.00	131,000.00	126,000.00	128,000.00	122,112.72	568,193
2022-09-19	130,500.00	131,500.00	128,500.00	128,500.00	122,589.72	333,008
2022-09-16	131,500.00	132,000.00	129,500.00	131,000.00	124,974.74	841,558
2022-09-15	139,500.00	139,500.00	133,500.00	133,500.00	127,359.75	921,058
2022-09-14	138,500.00	140,000.00	136,500.00	139,500.00	133,083.79	724,307
2022-09-13	140,000.00	144,500.00	139,000.00	144,000.00	137,376.81	841,160
2022-09-08	138,500.00	139,500.00	137,000.00	137,500.00	131,175.78	381,355
2022-09-07	138,000.00	138,500.00	135,000.00	136,500.00	130,221.77	300,820
2022-09-06	136,500.00	140,000.00	136,000.00	139,000.00	132,606.78	319,951
2022-09-05	136,500.00	138,000.00	135,000.00	136,000.00	129,744.77	264,194
2022-09-02	136,500.00	140,500.00	135,500.00	136,500.00	130,221.77	459,126
2022-09-01	138,000.00	139,000.00	135,000.00	135,000.00	128,790.76	310,457
2022-08-31	133,500.00	141,000.00	132,500.00	140,000.00	133,560.79	684,408
2022-08-30	134,000.00	136,000.00	133,500.00	135,000.00	128,790.76	273,658
2022-08-29	133,500.00	134,500.00	133,000.00	133,500.00	127,359.75	364,412
2022-08-26	138,000.00	140,500.00	137,500.00	138,500.00	132,129.78	456,498
2022-08-25	137,500.00	137,500.00	135,000.00	137,000.00	130,698.77	240,990
2022-08-24	135,000.00	138,000.00	134,500.00	135,000.00	128,790.76	298,507
2022-08-23	133,500.00	136,500.00	133,500.00	134,000.00	127,836.76	284,605
2022-08-22	134,500.00	136,000.00	134,000.00	134,500.00	128,313.76	250,083
2022-08-19	138,000.00	139,000.00	135,500.00	136,500.00	130,221.77	228,833
2022-08-18	136,000.00	138,500.00	135,000.00	138,000.00	131,652.78	277,921
2022-08-17	137,500.00	139,000.00	136,500.00	137,000.00	130,698.77	280,866
2022-08-16	138,500.00	140,000.00	137,500.00	138,000.00	131,652.78	378,328
2022-08-12	135,000.00	138,000.00	134,500.00	137,000.00	130,698.77	324,932

← NewerPage 17 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.