Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 642,000.00 | 693,000.00 | 642,000.00 | 679,000.00 | 679,000.00 | 817,980 |
| 2026-04-16 | 622,000.00 | 643,000.00 | 619,000.00 | 639,000.00 | 639,000.00 | 556,668 |
| 2026-04-15 | 613,000.00 | 634,000.00 | 607,000.00 | 614,000.00 | 614,000.00 | 710,091 |
| 2026-04-14 | 596,000.00 | 603,000.00 | 577,000.00 | 584,000.00 | 584,000.00 | 525,813 |
| 2026-04-13 | 555,000.00 | 579,000.00 | 554,000.00 | 568,000.00 | 568,000.00 | 515,832 |
| 2026-04-10 | 530,000.00 | 583,000.00 | 530,000.00 | 565,000.00 | 565,000.00 | 1,086,670 |
| 2026-04-09 | 512,000.00 | 525,000.00 | 505,000.00 | 516,000.00 | 516,000.00 | 487,268 |
| 2026-04-08 | 490,000.00 | 523,000.00 | 488,500.00 | 514,000.00 | 514,000.00 | 942,226 |
| 2026-04-07 | 475,000.00 | 476,500.00 | 450,000.00 | 457,000.00 | 457,000.00 | 505,864 |
| 2026-04-06 | 455,500.00 | 465,500.00 | 451,000.00 | 462,000.00 | 462,000.00 | 366,060 |
| 2026-04-03 | 440,000.00 | 462,500.00 | 432,500.00 | 456,000.00 | 456,000.00 | 831,535 |
| 2026-04-02 | 444,000.00 | 450,500.00 | 410,000.00 | 417,000.00 | 417,000.00 | 707,703 |
| 2026-04-01 | 435,000.00 | 451,000.00 | 430,000.00 | 444,500.00 | 444,500.00 | 581,173 |
| 2026-03-31 | 412,500.00 | 426,000.00 | 396,500.00 | 407,500.00 | 407,500.00 | 774,995 |
| 2026-03-30 | 406,000.00 | 436,500.00 | 401,000.00 | 429,000.00 | 429,000.00 | 541,825 |
| 2026-03-27 | 436,500.00 | 438,500.00 | 418,000.00 | 434,000.00 | 434,000.00 | 700,060 |
| 2026-03-26 | 450,500.00 | 466,000.00 | 448,000.00 | 457,000.00 | 457,000.00 | 486,564 |
| 2026-03-25 | 456,000.00 | 466,500.00 | 450,000.00 | 454,500.00 | 454,500.00 | 465,963 |
| 2026-03-24 | 452,000.00 | 457,000.00 | 422,000.00 | 437,000.00 | 437,000.00 | 541,705 |
| 2026-03-23 | 440,500.00 | 444,500.00 | 425,500.00 | 427,500.00 | 427,500.00 | 602,142 |
| 2026-03-20 | 487,500.00 | 488,500.00 | 455,500.00 | 464,500.00 | 464,500.00 | 659,890 |
| 2026-03-19 | 448,000.00 | 485,500.00 | 445,000.00 | 479,500.00 | 479,500.00 | 923,071 |
| 2026-03-18 | 462,500.00 | 465,000.00 | 450,000.00 | 464,000.00 | 464,000.00 | 856,316 |
| 2026-03-17 | 428,500.00 | 453,500.00 | 422,000.00 | 446,500.00 | 446,500.00 | 1,036,393 |
| 2026-03-16 | 402,000.00 | 424,000.00 | 402,000.00 | 413,000.00 | 413,000.00 | 703,241 |
| 2026-03-13 | 385,000.00 | 405,000.00 | 384,000.00 | 400,500.00 | 400,500.00 | 374,842 |
| 2026-03-12 | 403,000.00 | 411,000.00 | 397,000.00 | 399,500.00 | 399,500.00 | 480,216 |
| 2026-03-11 | 415,000.00 | 427,500.00 | 400,500.00 | 406,000.00 | 406,000.00 | 603,440 |
| 2026-03-10 | 403,000.00 | 409,000.00 | 390,000.00 | 402,000.00 | 402,000.00 | 979,618 |
| 2026-03-09 | 373,500.00 | 387,000.00 | 360,000.00 | 382,000.00 | 382,000.00 | 689,302 |
| 2026-03-06 | 405,000.00 | 415,000.00 | 389,000.00 | 404,500.00 | 404,500.00 | 611,215 |
| 2026-03-05 | 430,000.00 | 436,000.00 | 396,500.00 | 401,500.00 | 401,500.00 | 1,220,260 |
| 2026-03-04 | 387,000.00 | 404,000.00 | 350,500.00 | 362,500.00 | 362,500.00 | 1,314,788 |
| 2026-03-03 | 430,000.00 | 443,500.00 | 408,000.00 | 409,000.00 | 409,000.00 | 1,221,152 |
| 2026-02-27 | 455,500.00 | 466,000.00 | 444,000.00 | 448,500.00 | 448,500.00 | 1,072,933 |
| 2026-02-26 | 461,000.00 | 474,000.00 | 458,500.00 | 466,500.00 | 466,500.00 | 836,633 |
| 2026-02-25 | 469,000.00 | 471,500.00 | 452,000.00 | 465,000.00 | 465,000.00 | 1,024,495 |
| 2026-02-24 | 425,500.00 | 449,000.00 | 410,000.00 | 446,000.00 | 446,000.00 | 1,410,621 |
| 2026-02-23 | 396,500.00 | 436,500.00 | 392,000.00 | 426,500.00 | 426,500.00 | 1,645,328 |
| 2026-02-20 | 357,000.00 | 386,000.00 | 354,000.00 | 377,000.00 | 377,000.00 | 1,178,359 |
| 2026-02-19 | 328,000.00 | 363,000.00 | 321,000.00 | 358,000.00 | 358,000.00 | 1,471,530 |
| 2026-02-13 | 314,000.00 | 319,500.00 | 309,000.00 | 309,500.00 | 309,500.00 | 368,404 |
| 2026-02-12 | 316,000.00 | 322,000.00 | 314,000.00 | 319,500.00 | 319,500.00 | 513,056 |
| 2026-02-11 | 311,000.00 | 312,500.00 | 301,750.00 | 309,500.00 | 309,500.00 | 431,768 |
| 2026-02-10 | 306,500.00 | 323,000.00 | 304,500.00 | 313,500.00 | 313,500.00 | 755,851 |
| 2026-02-09 | 296,000.00 | 305,500.00 | 291,000.00 | 304,000.00 | 304,000.00 | 685,190 |
| 2026-02-06 | 279,500.00 | 290,000.00 | 274,000.00 | 284,000.00 | 284,000.00 | 545,238 |
| 2026-02-05 | 298,000.00 | 300,500.00 | 285,500.00 | 290,000.00 | 290,000.00 | 587,435 |
| 2026-02-04 | 303,000.00 | 305,500.00 | 295,500.00 | 305,000.00 | 305,000.00 | 735,734 |
| 2026-02-03 | 294,000.00 | 309,500.00 | 292,000.00 | 307,500.00 | 307,500.00 | 1,354,513 |
| 2026-02-02 | 289,000.00 | 300,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 1,476,234 |
| 2026-01-30 | 277,000.00 | 288,000.00 | 272,500.00 | 279,000.00 | 279,000.00 | 711,202 |
| 2026-01-29 | 280,000.00 | 281,000.00 | 273,500.00 | 279,500.00 | 279,500.00 | 613,112 |
| 2026-01-28 | 280,000.00 | 284,000.00 | 276,000.00 | 280,000.00 | 280,000.00 | 678,513 |
| 2026-01-27 | 275,500.00 | 277,000.00 | 266,000.00 | 277,000.00 | 277,000.00 | 676,611 |
| 2026-01-26 | 274,000.00 | 276,000.00 | 268,500.00 | 275,000.00 | 275,000.00 | 698,696 |
| 2026-01-23 | 288,500.00 | 291,500.00 | 267,500.00 | 272,000.00 | 272,000.00 | 1,221,617 |
| 2026-01-22 | 286,000.00 | 286,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 475,584 |
| 2026-01-21 | 272,500.00 | 283,500.00 | 272,000.00 | 280,000.00 | 280,000.00 | 581,814 |
| 2026-01-20 | 289,000.00 | 289,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | 565,656 |
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.