Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	134,000.00	136,000.00	133,000.00	135,500.00	129,267.76	635,672
2022-08-10	134,500.00	135,000.00	131,500.00	131,500.00	125,451.74	807,612
2022-08-09	137,000.00	138,000.00	134,500.00	137,000.00	130,698.77	528,615
2022-08-08	140,000.00	140,500.00	135,000.00	136,500.00	130,221.77	843,275
2022-08-05	142,000.00	142,500.00	140,000.00	141,000.00	134,514.79	377,130
2022-08-04	142,000.00	142,500.00	140,000.00	141,500.00	134,991.80	313,804
2022-08-03	140,500.00	141,000.00	139,500.00	141,000.00	134,514.79	451,122
2022-08-02	143,000.00	143,500.00	140,500.00	141,500.00	134,991.80	274,038
2022-08-01	142,500.00	143,000.00	140,500.00	142,500.00	135,945.80	323,821
2022-07-29	148,000.00	148,000.00	141,500.00	142,500.00	135,945.80	686,424
2022-07-28	145,000.00	147,500.00	144,500.00	146,000.00	139,284.82	568,213
2022-07-27	142,500.00	143,000.00	141,000.00	143,000.00	136,422.81	261,408
2022-07-26	142,000.00	144,000.00	141,000.00	142,000.00	135,468.80	278,527
2022-07-25	141,500.00	144,000.00	141,000.00	143,000.00	136,422.81	267,530
2022-07-22	144,500.00	145,000.00	142,500.00	143,000.00	136,422.81	351,131
2022-07-21	141,500.00	145,500.00	141,000.00	144,500.00	137,853.81	729,728
2022-07-20	142,500.00	142,500.00	138,500.00	139,500.00	133,083.79	451,818
2022-07-19	138,500.00	140,500.00	137,500.00	139,000.00	132,606.78	273,122
2022-07-18	141,000.00	142,000.00	138,500.00	140,000.00	133,560.79	646,223
2022-07-15	132,500.00	139,500.00	132,500.00	139,000.00	132,606.78	803,758
2022-07-14	131,500.00	134,500.00	129,500.00	132,000.00	125,928.74	524,082
2022-07-13	132,500.00	134,500.00	132,000.00	133,000.00	126,882.75	357,080
2022-07-12	132,500.00	133,500.00	131,000.00	132,000.00	125,928.74	330,384
2022-07-11	135,000.00	136,500.00	133,500.00	134,000.00	127,836.76	339,889
2022-07-08	135,000.00	137,500.00	132,500.00	134,500.00	128,313.76	602,772
2022-07-07	132,000.00	135,500.00	132,000.00	133,500.00	127,359.75	634,939
2022-07-06	132,500.00	133,500.00	129,500.00	130,500.00	124,497.74	691,000
2022-07-05	128,500.00	134,000.00	128,000.00	132,000.00	125,928.74	565,792
2022-07-04	127,500.00	128,500.00	125,000.00	126,500.00	120,681.71	585,886
2022-07-01	131,500.00	132,500.00	126,500.00	127,500.00	121,635.72	617,115
2022-06-30	133,500.00	134,000.00	130,000.00	130,500.00	124,497.74	512,257
2022-06-29	132,500.00	135,000.00	132,500.00	133,500.00	127,359.75	321,899
2022-06-28	135,000.00	136,500.00	133,000.00	135,500.00	129,267.76	331,843
2022-06-27	133,500.00	136,500.00	132,500.00	135,000.00	128,790.76	537,881
2022-06-24	128,000.00	132,500.00	128,000.00	131,000.00	124,974.74	615,045
2022-06-23	131,000.00	132,500.00	126,500.00	127,500.00	121,635.72	1,285,957
2022-06-22	139,500.00	140,500.00	131,500.00	131,500.00	125,451.74	995,990
2022-06-21	138,000.00	140,500.00	137,000.00	138,000.00	131,652.78	627,757
2022-06-20	141,500.00	142,000.00	135,500.00	137,500.00	131,175.78	654,976
2022-06-17	140,500.00	141,000.00	137,000.00	140,000.00	133,560.79	959,837
2022-06-16	147,500.00	150,000.00	144,000.00	144,000.00	137,376.81	656,539
2022-06-15	149,000.00	149,500.00	144,000.00	145,500.00	138,807.82	775,010
2022-06-14	146,000.00	150,000.00	145,000.00	149,000.00	142,146.84	874,930
2022-06-13	147,000.00	150,000.00	147,000.00	147,500.00	140,715.83	747,096
2022-06-10	149,500.00	153,500.00	149,000.00	151,000.00	144,054.85	610,617
2022-06-09	154,500.00	155,500.00	148,000.00	152,000.00	145,008.86	1,517,406
2022-06-08	148,000.00	152,000.00	147,000.00	151,500.00	144,531.85	1,317,276
2022-06-07	148,500.00	149,000.00	143,500.00	144,000.00	137,376.81	1,090,398
2022-06-03	151,000.00	151,000.00	149,000.00	149,500.00	142,623.84	370,187
2022-06-02	152,500.00	152,500.00	147,500.00	149,000.00	142,146.84	962,039
2022-05-31	153,500.00	155,500.00	152,500.00	154,500.00	147,393.87	831,217
2022-05-30	151,500.00	154,000.00	151,000.00	153,500.00	146,439.87	424,498
2022-05-27	152,000.00	152,000.00	149,500.00	149,500.00	142,623.84	335,684
2022-05-26	152,500.00	154,000.00	148,000.00	149,000.00	142,146.84	678,116
2022-05-25	154,000.00	155,000.00	151,500.00	152,000.00	145,008.86	471,602
2022-05-24	158,500.00	159,000.00	152,500.00	152,500.00	145,485.86	927,203
2022-05-23	160,000.00	161,000.00	158,000.00	159,500.00	152,163.90	321,388
2022-05-20	159,000.00	160,000.00	158,000.00	159,000.00	151,686.90	268,304
2022-05-19	156,500.00	159,000.00	156,500.00	158,000.00	150,732.89	347,367
2022-05-18	163,000.00	163,000.00	160,000.00	161,000.00	153,594.91	358,499

← NewerPage 18 of 21 · 1,227 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.