Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 178,500.00 | 181,500.00 | 176,000.00 | 177,500.00 | 167,502.98 | 1,247,323 |
| 2021-11-19 | 167,500.00 | 175,500.00 | 166,500.00 | 174,000.00 | 164,200.11 | 1,029,386 |
| 2021-11-18 | 168,000.00 | 170,500.00 | 165,000.00 | 165,500.00 | 156,178.84 | 436,289 |
| 2021-11-17 | 170,000.00 | 171,500.00 | 167,000.00 | 167,500.00 | 158,066.19 | 352,563 |
| 2021-11-16 | 170,000.00 | 170,500.00 | 166,500.00 | 167,000.00 | 157,594.36 | 447,805 |
| 2021-11-15 | 167,000.00 | 171,500.00 | 166,500.00 | 169,500.00 | 159,953.55 | 704,963 |
| 2021-11-12 | 161,500.00 | 166,000.00 | 161,000.00 | 164,500.00 | 155,235.16 | 653,234 |
| 2021-11-11 | 158,000.00 | 160,000.00 | 156,500.00 | 159,000.00 | 150,044.92 | 519,800 |
| 2021-11-10 | 160,000.00 | 162,500.00 | 159,000.00 | 159,000.00 | 150,044.92 | 343,323 |
| 2021-11-09 | 164,000.00 | 165,000.00 | 160,000.00 | 161,000.00 | 151,932.28 | 425,650 |
| 2021-11-08 | 165,000.00 | 165,000.00 | 161,000.00 | 164,000.00 | 154,763.32 | 319,922 |
| 2021-11-05 | 162,000.00 | 164,500.00 | 161,000.00 | 164,000.00 | 154,763.32 | 590,822 |
| 2021-11-04 | 162,500.00 | 164,000.00 | 159,500.00 | 160,000.00 | 150,988.60 | 552,190 |
| 2021-11-03 | 163,500.00 | 164,000.00 | 159,000.00 | 159,500.00 | 150,516.76 | 406,415 |
| 2021-11-02 | 159,500.00 | 165,500.00 | 159,500.00 | 162,500.00 | 153,347.80 | 737,757 |
| 2021-11-01 | 161,000.00 | 161,000.00 | 157,500.00 | 158,500.00 | 149,573.09 | 388,292 |
| 2021-10-29 | 166,000.00 | 167,000.00 | 158,500.00 | 159,000.00 | 150,044.92 | 955,168 |
| 2021-10-28 | 160,000.00 | 168,500.00 | 156,000.00 | 167,000.00 | 157,594.36 | 1,841,418 |
| 2021-10-27 | 161,000.00 | 161,000.00 | 158,500.00 | 159,000.00 | 150,044.92 | 503,124 |
| 2021-10-26 | 157,000.00 | 161,500.00 | 156,000.00 | 161,000.00 | 151,932.28 | 636,336 |
| 2021-10-25 | 156,000.00 | 156,000.00 | 153,000.00 | 155,000.00 | 146,270.21 | 484,661 |
| 2021-10-22 | 157,000.00 | 157,500.00 | 155,000.00 | 156,500.00 | 147,685.73 | 359,276 |
| 2021-10-21 | 158,000.00 | 159,500.00 | 156,000.00 | 157,000.00 | 148,157.57 | 424,691 |
← NewerPage 21 of 21 · 1,223 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.