Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	158,500.00	161,500.00	158,500.00	161,500.00	154,071.91	264,831
2022-05-16	161,500.00	162,500.00	157,000.00	158,000.00	150,732.89	325,388
2022-05-13	156,000.00	161,000.00	155,500.00	160,500.00	153,117.90	355,906
2022-05-12	157,500.00	159,000.00	154,500.00	155,000.00	147,870.87	606,627
2022-05-11	159,500.00	160,500.00	158,000.00	160,000.00	152,640.90	300,495
2022-05-10	157,500.00	161,500.00	156,500.00	160,500.00	153,117.90	453,923
2022-05-09	162,000.00	163,500.00	160,000.00	160,500.00	153,117.90	370,590
2022-05-06	163,000.00	164,500.00	162,000.00	163,500.00	155,979.92	318,461
2022-05-04	167,500.00	168,000.00	164,500.00	166,000.00	158,364.94	354,903
2022-05-03	168,500.00	169,000.00	166,000.00	166,500.00	158,841.94	360,251
2022-05-02	163,500.00	170,000.00	163,500.00	168,500.00	160,749.95	503,144
2022-04-29	163,500.00	167,500.00	163,000.00	166,000.00	158,364.94	666,919
2022-04-28	162,000.00	164,500.00	161,000.00	162,000.00	154,548.91	600,623
2022-04-27	158,500.00	161,500.00	158,000.00	159,500.00	152,163.90	706,485
2022-04-26	165,000.00	165,500.00	162,000.00	162,500.00	155,025.92	453,383
2022-04-25	164,500.00	167,500.00	163,000.00	163,000.00	155,502.92	685,975
2022-04-22	169,000.00	171,500.00	167,500.00	167,500.00	159,795.94	1,049,261
2022-04-21	162,000.00	169,500.00	162,000.00	168,500.00	160,749.95	1,704,278
2022-04-20	157,500.00	162,000.00	156,000.00	160,500.00	153,117.90	501,476
2022-04-19	158,500.00	160,000.00	156,500.00	157,000.00	149,778.89	404,194
2022-04-18	156,000.00	158,500.00	155,500.00	157,000.00	149,778.89	211,857
2022-04-15	157,500.00	158,000.00	156,000.00	157,000.00	149,778.89	281,541
2022-04-14	160,500.00	161,000.00	158,000.00	159,000.00	151,686.90	429,650
2022-04-13	156,000.00	160,500.00	155,000.00	160,000.00	152,640.90	396,560
2022-04-12	155,500.00	156,500.00	154,000.00	155,000.00	147,870.87	352,536
2022-04-11	156,500.00	159,000.00	155,000.00	156,000.00	148,824.88	322,781
2022-04-08	156,500.00	158,000.00	155,000.00	157,500.00	150,255.89	355,229
2022-04-07	157,000.00	158,500.00	155,000.00	155,500.00	148,347.88	480,079
2022-04-06	160,000.00	161,500.00	158,000.00	158,500.00	151,209.89	504,147
2022-04-05	162,500.00	164,500.00	162,000.00	162,500.00	155,025.92	345,330
2022-04-04	161,500.00	162,500.00	160,000.00	161,500.00	154,071.91	273,280
2022-04-01	163,500.00	163,500.00	160,500.00	161,500.00	154,071.91	597,836
2022-03-31	166,500.00	167,000.00	165,000.00	165,000.00	157,410.93	378,523
2022-03-30	166,000.00	168,500.00	165,500.00	166,500.00	158,841.94	626,386
2022-03-29	165,500.00	166,000.00	162,500.00	163,000.00	155,502.92	335,244
2022-03-28	161,500.00	164,500.00	160,500.00	163,500.00	155,979.92	297,450
2022-03-25	165,500.00	166,000.00	163,000.00	163,500.00	155,979.92	326,849
2022-03-24	164,500.00	166,000.00	163,500.00	164,500.00	156,933.93	426,875
2022-03-23	167,000.00	168,000.00	165,000.00	166,000.00	158,364.94	608,546
2022-03-22	160,000.00	166,000.00	160,000.00	165,500.00	157,887.93	764,237
2022-03-21	162,000.00	164,000.00	160,500.00	160,500.00	153,117.90	547,129
2022-03-18	160,000.00	161,500.00	158,500.00	161,000.00	153,594.91	473,641
2022-03-17	160,000.00	162,500.00	159,000.00	160,000.00	152,640.90	828,143
2022-03-16	153,500.00	156,000.00	151,500.00	155,500.00	148,347.88	551,755
2022-03-15	150,500.00	153,000.00	150,000.00	151,000.00	144,054.85	362,803
2022-03-14	154,500.00	155,500.00	150,000.00	152,000.00	145,008.86	727,104
2022-03-11	157,500.00	158,500.00	153,000.00	155,500.00	148,347.88	656,775
2022-03-10	161,000.00	162,500.00	156,000.00	157,000.00	149,778.89	865,598
2022-03-08	152,500.00	159,500.00	152,500.00	156,500.00	149,301.88	543,574
2022-03-07	161,500.00	161,500.00	155,500.00	156,500.00	149,301.88	1,247,365
2022-03-04	170,000.00	170,500.00	164,500.00	165,500.00	157,887.93	553,830
2022-03-03	167,000.00	170,500.00	166,000.00	170,500.00	162,657.96	468,608
2022-03-02	165,000.00	167,000.00	164,000.00	165,000.00	157,410.93	324,874
2022-02-28	163,500.00	166,000.00	162,500.00	166,000.00	158,364.94	420,816
2022-02-25	166,000.00	167,500.00	163,500.00	164,500.00	156,933.93	426,781
2022-02-24	167,000.00	168,000.00	162,500.00	163,000.00	155,502.92	628,224
2022-02-23	166,000.00	171,000.00	164,000.00	170,000.00	162,180.96	489,144
2022-02-22	163,500.00	167,000.00	163,500.00	164,500.00	156,933.93	420,482
2022-02-21	164,000.00	167,500.00	161,500.00	167,500.00	159,795.94	395,310
2022-02-18	163,500.00	168,000.00	163,000.00	167,000.00	159,318.94	279,915

← NewerPage 19 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.