Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,316,000.00 | 1,326,000.00 | 1,257,000.00 | 1,277,000.00 | 1,277,000.00 | 635,308 |
| 2026-07-15 | 1,353,000.00 | 1,446,000.00 | 1,342,000.00 | 1,413,000.00 | 1,413,000.00 | 942,313 |
| 2026-07-14 | 1,270,000.00 | 1,330,000.00 | 1,163,000.00 | 1,260,000.00 | 1,260,000.00 | 1,471,004 |
| 2026-07-13 | 1,564,000.00 | 1,564,000.00 | 1,261,000.00 | 1,289,000.00 | 1,289,000.00 | 1,321,694 |
| 2026-07-10 | 1,599,000.00 | 1,638,000.00 | 1,531,000.00 | 1,584,000.00 | 1,584,000.00 | 875,317 |
| 2026-07-09 | 1,552,000.00 | 1,586,000.00 | 1,418,000.00 | 1,493,000.00 | 1,493,000.00 | 981,955 |
| 2026-07-08 | 1,544,000.00 | 1,673,000.00 | 1,462,000.00 | 1,479,000.00 | 1,479,000.00 | 1,209,425 |
| 2026-07-07 | 1,791,000.00 | 1,852,000.00 | 1,602,000.00 | 1,648,000.00 | 1,648,000.00 | 1,107,652 |
| 2026-07-06 | 1,989,000.00 | 1,997,000.00 | 1,778,000.00 | 1,828,000.00 | 1,828,000.00 | 820,561 |
| 2026-07-03 | 1,896,000.00 | 1,989,000.00 | 1,734,000.00 | 1,989,000.00 | 1,989,000.00 | 1,180,205 |
| 2026-07-02 | 2,081,000.00 | 2,086,000.00 | 1,904,000.00 | 1,926,000.00 | 1,926,000.00 | 917,276 |
| 2026-07-01 | 2,250,000.00 | 2,292,000.00 | 2,129,000.00 | 2,205,000.00 | 2,205,000.00 | 989,538 |
| 2026-06-30 | 2,075,000.00 | 2,237,000.00 | 2,056,000.00 | 2,184,000.00 | 2,184,000.00 | 1,322,616 |
| 2026-06-29 | 2,059,000.00 | 2,129,000.00 | 1,984,000.00 | 2,038,000.00 | 2,038,000.00 | 794,289 |
| 2026-06-26 | 2,000,000.00 | 2,149,000.00 | 1,910,000.00 | 1,993,000.00 | 1,993,000.00 | 1,305,633 |
| 2026-06-25 | 2,075,000.00 | 2,092,000.00 | 1,965,000.00 | 1,997,000.00 | 1,997,000.00 | 835,786 |
| 2026-06-24 | 1,980,000.00 | 2,090,000.00 | 1,901,000.00 | 1,964,000.00 | 1,964,000.00 | 1,093,489 |
| 2026-06-23 | 2,219,000.00 | 2,219,000.00 | 1,974,000.00 | 1,990,000.00 | 1,990,000.00 | 1,212,394 |
| 2026-06-22 | 2,215,000.00 | 2,320,000.00 | 2,185,000.00 | 2,228,000.00 | 2,228,000.00 | 864,651 |
| 2026-06-19 | 2,280,000.00 | 2,417,000.00 | 2,169,000.00 | 2,270,000.00 | 2,270,000.00 | 1,728,303 |
| 2026-06-18 | 2,013,000.00 | 2,277,000.00 | 2,007,000.00 | 2,200,000.00 | 2,200,000.00 | 1,621,006 |
| 2026-06-17 | 1,987,000.00 | 2,065,000.00 | 1,972,000.00 | 2,032,000.00 | 2,032,000.00 | 590,565 |
| 2026-06-16 | 2,042,000.00 | 2,071,000.00 | 1,970,000.00 | 2,048,000.00 | 2,048,000.00 | 1,084,769 |
| 2026-06-15 | 1,840,000.00 | 1,999,000.00 | 1,835,000.00 | 1,999,000.00 | 1,999,000.00 | 1,497,461 |
| 2026-06-12 | 1,965,000.00 | 1,991,000.00 | 1,694,000.00 | 1,714,000.00 | 1,714,000.00 | 1,940,690 |
| 2026-06-11 | 1,725,000.00 | 1,844,000.00 | 1,691,000.00 | 1,805,000.00 | 1,805,000.00 | 1,142,539 |
| 2026-06-10 | 1,914,000.00 | 1,945,000.00 | 1,746,000.00 | 1,805,000.00 | 1,805,000.00 | 1,295,394 |
| 2026-06-09 | 1,762,000.00 | 1,972,000.00 | 1,719,000.00 | 1,970,000.00 | 1,970,000.00 | 1,650,596 |
| 2026-06-08 | 1,556,000.00 | 1,742,000.00 | 1,552,000.00 | 1,664,000.00 | 1,664,000.00 | 1,261,953 |
| 2026-06-05 | 1,621,000.00 | 1,845,000.00 | 1,615,000.00 | 1,757,000.00 | 1,757,000.00 | 1,612,482 |
| 2026-06-04 | 1,790,000.00 | 1,844,000.00 | 1,707,000.00 | 1,716,000.00 | 1,716,000.00 | 1,435,204 |
| 2026-06-02 | 1,839,000.00 | 1,886,000.00 | 1,659,000.00 | 1,813,000.00 | 1,813,000.00 | 1,954,960 |
| 2026-06-01 | 2,021,000.00 | 2,086,000.00 | 1,989,000.00 | 2,005,000.00 | 2,005,000.00 | 1,639,739 |
| 2026-05-29 | 1,945,000.00 | 2,192,000.00 | 1,912,000.00 | 2,127,000.00 | 2,127,000.00 | 2,960,769 |
| 2026-05-28 | 1,589,000.00 | 1,880,000.00 | 1,554,000.00 | 1,849,000.00 | 1,849,000.00 | 2,497,729 |
| 2026-05-27 | 1,722,000.00 | 1,734,000.00 | 1,580,000.00 | 1,630,000.00 | 1,630,000.00 | 1,862,646 |
| 2026-05-26 | 1,466,000.00 | 1,610,000.00 | 1,447,000.00 | 1,572,000.00 | 1,572,000.00 | 1,728,808 |
| 2026-05-22 | 1,240,000.00 | 1,363,000.00 | 1,204,000.00 | 1,340,000.00 | 1,340,000.00 | 1,366,361 |
| 2026-05-21 | 1,135,000.00 | 1,219,000.00 | 1,120,000.00 | 1,204,000.00 | 1,204,000.00 | 1,364,487 |
| 2026-05-20 | 968,000.00 | 1,106,000.00 | 924,000.00 | 1,061,000.00 | 1,061,000.00 | 1,908,859 |
| 2026-05-19 | 1,031,000.00 | 1,040,000.00 | 957,000.00 | 987,000.00 | 987,000.00 | 882,288 |
| 2026-05-18 | 990,000.00 | 1,084,000.00 | 926,000.00 | 1,031,000.00 | 1,031,000.00 | 1,141,621 |
| 2026-05-15 | 1,061,000.00 | 1,133,000.00 | 980,000.00 | 1,010,000.00 | 1,010,000.00 | 1,329,154 |
| 2026-05-14 | 1,024,000.00 | 1,060,000.00 | 1,000,000.00 | 1,024,000.00 | 1,024,000.00 | 672,079 |
| 2026-05-13 | 923,000.00 | 1,060,000.00 | 921,000.00 | 1,029,000.00 | 1,029,000.00 | 1,134,999 |
| 2026-05-12 | 912,000.00 | 995,000.00 | 899,000.00 | 958,000.00 | 958,000.00 | 2,172,764 |
| 2026-05-11 | 896,000.00 | 908,000.00 | 858,000.00 | 900,000.00 | 900,000.00 | 949,645 |
| 2026-05-08 | 906,000.00 | 920,000.00 | 893,000.00 | 914,000.00 | 914,000.00 | 523,357 |
| 2026-05-07 | 926,000.00 | 934,000.00 | 880,000.00 | 917,000.00 | 917,000.00 | 689,914 |
| 2026-05-06 | 971,000.00 | 971,000.00 | 898,500.00 | 912,000.00 | 912,000.00 | 1,216,412 |
| 2026-05-04 | 859,000.00 | 925,000.00 | 855,000.00 | 918,000.00 | 918,000.00 | 866,674 |
| 2026-04-30 | 829,000.00 | 877,000.00 | 818,000.00 | 832,000.00 | 832,000.00 | 906,217 |
| 2026-04-29 | 818,000.00 | 834,000.00 | 808,000.00 | 827,000.00 | 827,000.00 | 538,558 |
| 2026-04-28 | 811,000.00 | 845,000.00 | 802,000.00 | 839,000.00 | 839,000.00 | 672,656 |
| 2026-04-27 | 792,000.00 | 796,000.00 | 771,000.00 | 794,000.00 | 794,000.00 | 528,597 |
| 2026-04-24 | 782,000.00 | 789,000.00 | 767,000.00 | 788,000.00 | 788,000.00 | 548,023 |
| 2026-04-23 | 796,000.00 | 796,000.00 | 753,000.00 | 774,000.00 | 774,000.00 | 1,114,182 |
| 2026-04-22 | 798,000.00 | 816,000.00 | 776,000.00 | 812,000.00 | 812,000.00 | 971,103 |
| 2026-04-21 | 687,000.00 | 779,000.00 | 686,000.00 | 772,000.00 | 772,000.00 | 1,092,504 |
| 2026-04-20 | 691,000.00 | 698,000.00 | 669,000.00 | 680,000.00 | 680,000.00 | 605,335 |
← NewerPage 2 of 2 · 120 trading days
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.