Samsung Electro-Mechanics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	167,000.00	170,000.00	163,500.00	166,000.00	158,364.94	543,861
2022-02-16	166,500.00	167,500.00	164,500.00	167,000.00	159,318.94	364,518
2022-02-15	163,000.00	165,000.00	160,500.00	162,500.00	155,025.92	314,026
2022-02-14	165,000.00	167,500.00	162,500.00	162,500.00	155,025.92	533,109
2022-02-11	168,000.00	170,000.00	167,000.00	168,000.00	160,272.95	480,635
2022-02-10	173,500.00	174,000.00	170,500.00	171,000.00	163,134.96	592,541
2022-02-09	169,500.00	173,500.00	169,000.00	171,000.00	163,134.96	606,412
2022-02-08	169,000.00	170,000.00	165,500.00	167,000.00	159,318.94	508,033
2022-02-07	172,500.00	173,000.00	167,000.00	168,000.00	160,272.95	806,039
2022-02-04	174,500.00	176,000.00	168,500.00	173,000.00	165,042.98	853,241
2022-02-03	181,000.00	182,000.00	175,000.00	175,000.00	166,950.99	775,884
2022-01-28	173,000.00	179,000.00	171,500.00	178,000.00	169,813.00	705,865
2022-01-27	177,500.00	179,500.00	171,000.00	171,500.00	163,611.97	871,849
2022-01-26	179,500.00	180,500.00	175,000.00	175,500.00	167,427.99	488,251
2022-01-25	183,500.00	184,000.00	176,000.00	177,500.00	169,336.00	834,205
2022-01-24	179,500.00	184,000.00	178,500.00	182,500.00	174,106.03	596,991
2022-01-21	186,000.00	186,500.00	179,000.00	181,000.00	172,675.02	953,713
2022-01-20	187,000.00	190,000.00	185,000.00	188,500.00	179,830.06	589,290
2022-01-19	189,000.00	193,000.00	185,500.00	187,500.00	178,876.06	846,132
2022-01-18	186,500.00	194,500.00	186,000.00	191,500.00	182,692.08	1,461,065
2022-01-17	189,500.00	189,500.00	183,000.00	184,000.00	175,537.04	578,676
2022-01-14	181,000.00	193,000.00	181,000.00	188,000.00	179,353.06	1,451,974
2022-01-13	184,500.00	187,000.00	182,500.00	183,000.00	174,583.03	530,633
2022-01-12	184,500.00	185,500.00	181,500.00	184,500.00	176,014.04	434,815
2022-01-11	181,000.00	184,000.00	179,500.00	181,500.00	173,152.02	426,856
2022-01-10	185,500.00	187,000.00	179,500.00	181,000.00	172,675.02	550,436
2022-01-07	183,000.00	189,000.00	182,000.00	187,500.00	178,876.06	680,784
2022-01-06	186,500.00	189,000.00	181,000.00	181,500.00	173,152.02	998,336
2022-01-05	191,000.00	191,000.00	187,000.00	190,000.00	181,261.07	828,739
2022-01-04	195,000.00	196,000.00	190,500.00	192,000.00	183,169.08	535,381
2022-01-03	198,500.00	199,000.00	193,000.00	194,500.00	185,554.10	435,017
2021-12-30	196,500.00	198,000.00	194,000.00	197,500.00	188,416.11	468,027
2021-12-29	196,000.00	198,500.00	192,500.00	197,000.00	187,939.11	858,530
2021-12-28	195,000.00	196,500.00	192,500.00	194,000.00	183,073.68	824,819
2021-12-27	196,500.00	198,500.00	193,000.00	194,500.00	183,545.52	838,454
2021-12-24	188,500.00	197,000.00	188,500.00	196,500.00	185,432.88	2,208,048
2021-12-23	182,000.00	185,000.00	179,000.00	185,000.00	174,580.57	740,655
2021-12-22	180,500.00	181,500.00	178,500.00	180,500.00	170,334.02	309,297
2021-12-21	176,500.00	179,500.00	174,000.00	179,000.00	168,918.50	417,043
2021-12-20	178,500.00	179,000.00	173,500.00	174,500.00	164,671.95	484,807
2021-12-17	178,000.00	181,000.00	178,000.00	179,500.00	169,390.34	443,394
2021-12-16	183,000.00	185,000.00	180,500.00	181,500.00	171,277.70	455,930
2021-12-15	177,000.00	181,000.00	177,000.00	180,500.00	170,334.02	367,340
2021-12-14	179,000.00	180,500.00	176,500.00	178,000.00	167,974.82	320,763
2021-12-13	178,500.00	183,500.00	177,500.00	181,000.00	170,805.86	556,360
2021-12-10	177,500.00	179,500.00	176,000.00	178,000.00	167,974.82	354,939
2021-12-09	176,500.00	180,000.00	176,000.00	177,000.00	167,031.14	747,694
2021-12-08	182,000.00	184,000.00	175,500.00	176,000.00	166,087.46	823,623
2021-12-07	181,000.00	183,500.00	178,500.00	180,500.00	170,334.02	647,931
2021-12-06	176,500.00	182,500.00	176,000.00	179,000.00	168,918.50	659,948
2021-12-03	173,000.00	179,000.00	172,500.00	178,500.00	168,446.66	679,536
2021-12-02	172,000.00	176,500.00	171,000.00	173,000.00	163,256.43	568,012
2021-12-01	170,000.00	175,000.00	169,500.00	174,500.00	164,671.95	801,765
2021-11-30	173,000.00	175,000.00	165,000.00	166,500.00	157,122.52	874,829
2021-11-29	164,500.00	171,500.00	164,500.00	170,000.00	160,425.39	613,199
2021-11-26	178,000.00	178,500.00	170,000.00	170,500.00	160,897.23	815,136
2021-11-25	178,500.00	180,000.00	173,500.00	178,000.00	167,974.82	432,106
2021-11-24	178,000.00	182,000.00	176,000.00	177,500.00	167,502.98	629,916
2021-11-23	177,500.00	180,000.00	174,000.00	177,500.00	167,502.98	615,752
2021-11-22	178,500.00	181,500.00	176,000.00	177,500.00	167,502.98	1,247,323

← NewerPage 20 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.