Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 214,000.00 | 216,000.00 | 207,000.00 | 212,000.00 | 210,076.45 | 339,613 |
| 2025-10-21 | 215,000.00 | 221,000.00 | 214,000.00 | 216,000.00 | 214,040.15 | 600,165 |
| 2025-10-20 | 208,000.00 | 214,500.00 | 204,500.00 | 212,500.00 | 210,571.91 | 522,458 |
| 2025-10-17 | 200,000.00 | 208,000.00 | 199,000.00 | 207,000.00 | 205,121.81 | 572,650 |
| 2025-10-16 | 199,000.00 | 203,000.00 | 197,500.00 | 201,500.00 | 199,671.72 | 440,547 |
| 2025-10-15 | 198,900.00 | 200,500.00 | 195,400.00 | 200,000.00 | 198,185.33 | 442,942 |
| 2025-10-14 | 206,000.00 | 208,000.00 | 197,000.00 | 198,200.00 | 196,401.66 | 567,219 |
| 2025-10-13 | 202,000.00 | 204,500.00 | 198,500.00 | 203,500.00 | 201,653.57 | 473,190 |
| 2025-10-10 | 202,000.00 | 211,000.00 | 199,600.00 | 210,500.00 | 208,590.06 | 947,198 |
| 2025-10-02 | 197,800.00 | 199,400.00 | 195,200.00 | 195,800.00 | 194,023.44 | 664,365 |
| 2025-10-01 | 195,800.00 | 196,300.00 | 190,800.00 | 193,300.00 | 191,546.12 | 404,107 |
| 2025-09-30 | 197,100.00 | 198,100.00 | 193,300.00 | 193,500.00 | 191,744.31 | 312,982 |
| 2025-09-29 | 193,100.00 | 198,700.00 | 192,600.00 | 197,600.00 | 195,807.10 | 337,478 |
| 2025-09-26 | 197,700.00 | 198,100.00 | 188,600.00 | 191,700.00 | 189,960.64 | 850,907 |
| 2025-09-25 | 199,000.00 | 200,500.00 | 197,100.00 | 200,000.00 | 198,185.33 | 381,508 |
| 2025-09-24 | 201,500.00 | 203,000.00 | 197,000.00 | 201,500.00 | 199,671.72 | 523,315 |
| 2025-09-23 | 209,000.00 | 209,500.00 | 200,000.00 | 204,000.00 | 202,149.03 | 368,573 |
| 2025-09-22 | 198,300.00 | 208,000.00 | 197,800.00 | 207,000.00 | 205,121.81 | 719,169 |
| 2025-09-19 | 194,000.00 | 197,700.00 | 192,900.00 | 197,700.00 | 195,906.20 | 532,083 |
| 2025-09-18 | 192,400.00 | 195,000.00 | 192,000.00 | 194,500.00 | 192,735.23 | 359,269 |
| 2025-09-17 | 191,800.00 | 195,900.00 | 190,600.00 | 192,100.00 | 190,357.01 | 462,395 |
| 2025-09-16 | 189,500.00 | 195,000.00 | 189,500.00 | 192,900.00 | 191,149.75 | 556,664 |
| 2025-09-15 | 191,300.00 | 191,700.00 | 187,000.00 | 189,000.00 | 187,285.14 | 504,841 |
| 2025-09-12 | 190,100.00 | 193,900.00 | 188,300.00 | 190,400.00 | 188,672.43 | 675,115 |
| 2025-09-11 | 183,200.00 | 190,000.00 | 183,000.00 | 188,000.00 | 186,294.21 | 931,358 |
| 2025-09-10 | 179,000.00 | 181,300.00 | 178,500.00 | 180,500.00 | 178,862.26 | 359,528 |
| 2025-09-09 | 181,200.00 | 182,500.00 | 178,100.00 | 180,300.00 | 178,664.07 | 336,513 |
| 2025-09-08 | 176,200.00 | 178,900.00 | 175,800.00 | 178,700.00 | 177,078.59 | 334,713 |
| 2025-09-05 | 180,200.00 | 180,500.00 | 176,500.00 | 178,200.00 | 176,583.13 | 400,194 |
| 2025-09-04 | 175,100.00 | 179,500.00 | 173,700.00 | 178,400.00 | 176,781.31 | 696,996 |
| 2025-09-03 | 172,500.00 | 176,500.00 | 171,600.00 | 174,200.00 | 172,619.42 | 793,926 |
| 2025-09-02 | 164,400.00 | 170,000.00 | 163,200.00 | 169,900.00 | 168,358.44 | 862,789 |
| 2025-09-01 | 158,800.00 | 166,600.00 | 158,000.00 | 162,200.00 | 160,728.30 | 443,088 |
| 2025-08-29 | 162,500.00 | 163,400.00 | 159,600.00 | 160,500.00 | 159,043.73 | 268,324 |
| 2025-08-28 | 160,700.00 | 164,400.00 | 160,100.00 | 161,900.00 | 160,431.02 | 330,401 |
| 2025-08-27 | 161,000.00 | 162,200.00 | 159,300.00 | 161,300.00 | 159,836.47 | 315,995 |
| 2025-08-26 | 158,100.00 | 161,500.00 | 158,100.00 | 159,500.00 | 158,052.80 | 485,021 |
| 2025-08-25 | 156,300.00 | 158,000.00 | 155,000.00 | 157,600.00 | 156,170.04 | 176,204 |
| 2025-08-22 | 155,300.00 | 156,200.00 | 154,400.00 | 154,700.00 | 153,296.35 | 144,547 |
| 2025-08-21 | 156,800.00 | 156,900.00 | 153,800.00 | 154,800.00 | 153,395.44 | 277,095 |
| 2025-08-20 | 156,000.00 | 157,600.00 | 153,800.00 | 156,500.00 | 155,080.02 | 352,079 |
| 2025-08-19 | 158,900.00 | 159,900.00 | 157,100.00 | 159,000.00 | 157,557.34 | 209,985 |
| 2025-08-18 | 161,200.00 | 161,200.00 | 158,200.00 | 158,200.00 | 156,764.59 | 300,453 |
| 2025-08-14 | 162,800.00 | 163,500.00 | 161,300.00 | 162,600.00 | 161,124.67 | 259,530 |
| 2025-08-13 | 160,000.00 | 163,500.00 | 159,100.00 | 162,900.00 | 161,421.95 | 569,109 |
| 2025-08-12 | 158,200.00 | 160,500.00 | 157,800.00 | 157,800.00 | 156,368.22 | 272,659 |
| 2025-08-11 | 160,700.00 | 162,700.00 | 159,100.00 | 159,800.00 | 158,350.08 | 359,552 |
| 2025-08-08 | 156,400.00 | 162,400.00 | 154,500.00 | 160,100.00 | 158,647.36 | 670,902 |
| 2025-08-07 | 161,100.00 | 163,600.00 | 154,500.00 | 155,300.00 | 153,890.91 | 645,193 |
| 2025-08-06 | 153,600.00 | 156,600.00 | 153,200.00 | 155,600.00 | 154,188.19 | 453,969 |
| 2025-08-05 | 155,300.00 | 157,400.00 | 153,200.00 | 155,700.00 | 154,287.28 | 965,006 |
| 2025-08-04 | 143,500.00 | 153,400.00 | 142,600.00 | 150,300.00 | 148,936.27 | 850,292 |
| 2025-08-01 | 146,600.00 | 150,200.00 | 142,800.00 | 143,300.00 | 141,999.79 | 581,414 |
| 2025-07-31 | 150,300.00 | 151,800.00 | 147,200.00 | 148,700.00 | 147,350.79 | 628,014 |
| 2025-07-30 | 137,600.00 | 156,700.00 | 137,500.00 | 151,900.00 | 150,521.76 | 3,094,286 |
| 2025-07-29 | 138,000.00 | 138,100.00 | 134,900.00 | 137,400.00 | 136,153.32 | 231,470 |
| 2025-07-28 | 135,900.00 | 138,800.00 | 134,600.00 | 138,500.00 | 137,243.34 | 272,477 |
| 2025-07-25 | 134,500.00 | 135,500.00 | 134,300.00 | 134,900.00 | 133,676.00 | 102,962 |
| 2025-07-24 | 135,600.00 | 136,700.00 | 134,900.00 | 135,100.00 | 133,874.19 | 171,950 |
| 2025-07-23 | 135,300.00 | 137,000.00 | 132,500.00 | 135,900.00 | 134,666.93 | 256,124 |
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.