Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 289,000.00 | 289,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | 565,656 |
| 2026-01-19 | 288,000.00 | 295,500.00 | 286,000.00 | 292,000.00 | 292,000.00 | 454,162 |
| 2026-01-16 | 291,500.00 | 291,500.00 | 279,500.00 | 289,500.00 | 289,500.00 | 609,718 |
| 2026-01-15 | 282,000.00 | 290,000.00 | 280,000.00 | 289,500.00 | 289,500.00 | 450,431 |
| 2026-01-14 | 289,000.00 | 292,000.00 | 280,500.00 | 284,500.00 | 284,500.00 | 440,111 |
| 2026-01-13 | 284,000.00 | 290,000.00 | 277,500.00 | 289,000.00 | 289,000.00 | 658,840 |
| 2026-01-12 | 270,500.00 | 282,000.00 | 268,000.00 | 279,000.00 | 279,000.00 | 768,166 |
| 2026-01-09 | 275,000.00 | 275,500.00 | 264,000.00 | 266,000.00 | 266,000.00 | 632,342 |
| 2026-01-08 | 265,500.00 | 289,000.00 | 263,500.00 | 272,000.00 | 272,000.00 | 1,301,057 |
| 2026-01-07 | 270,000.00 | 273,000.00 | 261,500.00 | 267,500.00 | 267,500.00 | 699,885 |
| 2026-01-06 | 267,000.00 | 268,000.00 | 257,500.00 | 268,000.00 | 268,000.00 | 641,565 |
| 2026-01-05 | 274,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 270,000.00 | 650,319 |
| 2026-01-02 | 256,500.00 | 273,000.00 | 253,000.00 | 270,000.00 | 270,000.00 | 714,957 |
| 2025-12-30 | 256,000.00 | 256,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 351,562 |
| 2025-12-29 | 261,000.00 | 262,000.00 | 254,500.00 | 257,500.00 | 257,500.00 | 376,430 |
| 2025-12-26 | 257,500.00 | 264,500.00 | 255,000.00 | 259,000.00 | 256,650.00 | 615,217 |
| 2025-12-24 | 253,000.00 | 257,000.00 | 250,000.00 | 253,500.00 | 251,199.90 | 280,065 |
| 2025-12-23 | 256,000.00 | 256,000.00 | 250,000.00 | 251,500.00 | 249,218.05 | 383,556 |
| 2025-12-22 | 259,500.00 | 260,000.00 | 252,500.00 | 254,500.00 | 252,190.83 | 416,568 |
| 2025-12-19 | 260,000.00 | 264,000.00 | 251,000.00 | 253,000.00 | 250,704.44 | 490,969 |
| 2025-12-18 | 251,000.00 | 257,500.00 | 249,000.00 | 254,000.00 | 251,695.37 | 322,946 |
| 2025-12-17 | 258,000.00 | 260,000.00 | 249,000.00 | 258,500.00 | 256,154.54 | 605,403 |
| 2025-12-16 | 263,000.00 | 263,500.00 | 253,500.00 | 255,000.00 | 252,686.29 | 582,349 |
| 2025-12-15 | 261,000.00 | 265,500.00 | 259,000.00 | 263,500.00 | 261,109.17 | 454,635 |
| 2025-12-12 | 272,000.00 | 273,500.00 | 264,000.00 | 272,000.00 | 269,532.05 | 455,596 |
| 2025-12-11 | 272,000.00 | 282,500.00 | 269,500.00 | 269,500.00 | 267,054.73 | 842,236 |
| 2025-12-10 | 275,000.00 | 281,000.00 | 265,500.00 | 268,500.00 | 266,063.80 | 781,774 |
| 2025-12-09 | 263,500.00 | 274,000.00 | 262,500.00 | 269,500.00 | 267,054.73 | 572,729 |
| 2025-12-08 | 265,000.00 | 267,500.00 | 257,500.00 | 262,000.00 | 259,622.78 | 347,964 |
| 2025-12-05 | 261,500.00 | 263,500.00 | 256,500.00 | 263,000.00 | 260,613.71 | 394,859 |
| 2025-12-04 | 259,000.00 | 266,000.00 | 256,500.00 | 265,000.00 | 262,595.56 | 549,696 |
| 2025-12-03 | 255,000.00 | 266,000.00 | 251,500.00 | 261,000.00 | 258,631.85 | 598,750 |
| 2025-12-02 | 251,500.00 | 258,500.00 | 248,250.00 | 252,000.00 | 249,713.51 | 450,595 |
| 2025-12-01 | 255,000.00 | 259,000.00 | 243,500.00 | 250,000.00 | 247,731.66 | 544,242 |
| 2025-11-28 | 253,000.00 | 254,500.00 | 247,500.00 | 251,000.00 | 248,722.59 | 529,584 |
| 2025-11-27 | 252,500.00 | 259,250.00 | 250,000.00 | 255,000.00 | 252,686.29 | 531,577 |
| 2025-11-26 | 250,000.00 | 258,000.00 | 242,000.00 | 257,000.00 | 254,668.15 | 893,102 |
| 2025-11-25 | 239,500.00 | 245,000.00 | 236,000.00 | 241,500.00 | 239,308.78 | 1,028,743 |
| 2025-11-24 | 223,500.00 | 231,500.00 | 219,000.00 | 226,000.00 | 223,949.42 | 917,018 |
| 2025-11-21 | 208,000.00 | 221,500.00 | 207,000.00 | 217,500.00 | 215,526.54 | 689,878 |
| 2025-11-20 | 224,000.00 | 228,000.00 | 218,500.00 | 218,500.00 | 216,517.47 | 783,585 |
| 2025-11-19 | 208,000.00 | 222,500.00 | 201,000.00 | 215,000.00 | 213,049.23 | 1,166,055 |
| 2025-11-18 | 210,500.00 | 212,000.00 | 202,500.00 | 204,000.00 | 202,149.03 | 641,226 |
| 2025-11-17 | 216,000.00 | 217,000.00 | 208,500.00 | 215,500.00 | 213,544.69 | 470,203 |
| 2025-11-14 | 213,500.00 | 216,500.00 | 212,000.00 | 213,000.00 | 211,067.37 | 601,975 |
| 2025-11-13 | 225,000.00 | 226,250.00 | 220,500.00 | 221,500.00 | 219,490.25 | 495,921 |
| 2025-11-12 | 226,500.00 | 229,500.00 | 223,500.00 | 226,500.00 | 224,444.88 | 285,570 |
| 2025-11-11 | 228,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 225,435.81 | 361,539 |
| 2025-11-10 | 224,500.00 | 226,500.00 | 218,000.00 | 224,000.00 | 221,967.57 | 377,980 |
| 2025-11-07 | 220,000.00 | 231,500.00 | 215,000.00 | 222,500.00 | 220,481.18 | 587,100 |
| 2025-11-06 | 236,500.00 | 237,000.00 | 227,500.00 | 232,000.00 | 229,894.98 | 505,655 |
| 2025-11-05 | 230,500.00 | 232,000.00 | 219,500.00 | 229,500.00 | 227,417.66 | 632,356 |
| 2025-11-04 | 246,000.00 | 250,500.00 | 236,000.00 | 239,000.00 | 236,831.47 | 557,195 |
| 2025-11-03 | 242,000.00 | 247,000.00 | 236,000.00 | 243,000.00 | 240,795.17 | 841,490 |
| 2025-10-31 | 226,000.00 | 248,000.00 | 225,000.00 | 245,000.00 | 242,777.03 | 908,689 |
| 2025-10-30 | 229,500.00 | 230,000.00 | 221,500.00 | 225,000.00 | 222,958.49 | 787,280 |
| 2025-10-29 | 238,000.00 | 240,000.00 | 224,000.00 | 232,000.00 | 229,894.98 | 1,072,233 |
| 2025-10-28 | 229,000.00 | 233,500.00 | 226,000.00 | 232,000.00 | 229,894.98 | 448,107 |
| 2025-10-27 | 223,500.00 | 228,500.00 | 220,500.00 | 228,500.00 | 226,426.74 | 486,164 |
| 2025-10-24 | 223,000.00 | 223,500.00 | 218,500.00 | 222,000.00 | 219,985.71 | 382,187 |
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.