Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 137,400.00 | 138,100.00 | 133,800.00 | 134,500.00 | 133,279.63 | 319,850 |
| 2025-07-21 | 138,200.00 | 140,000.00 | 136,800.00 | 137,300.00 | 136,054.23 | 256,275 |
| 2025-07-18 | 137,800.00 | 139,400.00 | 137,200.00 | 138,700.00 | 137,441.53 | 273,011 |
| 2025-07-17 | 138,700.00 | 138,700.00 | 135,300.00 | 137,800.00 | 136,549.69 | 283,955 |
| 2025-07-16 | 138,700.00 | 139,600.00 | 137,600.00 | 138,000.00 | 136,747.88 | 216,989 |
| 2025-07-15 | 137,600.00 | 139,500.00 | 136,800.00 | 139,400.00 | 138,135.17 | 320,381 |
| 2025-07-14 | 136,700.00 | 137,800.00 | 136,100.00 | 137,500.00 | 136,252.41 | 197,188 |
| 2025-07-11 | 136,000.00 | 138,100.00 | 135,800.00 | 137,100.00 | 135,856.04 | 322,790 |
| 2025-07-10 | 136,300.00 | 137,300.00 | 135,500.00 | 137,100.00 | 135,856.04 | 290,592 |
| 2025-07-09 | 137,500.00 | 138,900.00 | 134,700.00 | 135,400.00 | 134,171.47 | 309,504 |
| 2025-07-08 | 137,800.00 | 139,200.00 | 136,200.00 | 136,700.00 | 135,459.67 | 255,103 |
| 2025-07-07 | 138,600.00 | 139,800.00 | 137,100.00 | 138,900.00 | 137,639.71 | 240,096 |
| 2025-07-04 | 141,500.00 | 141,700.00 | 138,200.00 | 138,600.00 | 137,342.43 | 335,510 |
| 2025-07-03 | 136,700.00 | 142,700.00 | 136,500.00 | 142,300.00 | 141,008.86 | 742,580 |
| 2025-07-02 | 133,900.00 | 134,800.00 | 132,900.00 | 134,500.00 | 133,279.63 | 201,839 |
| 2025-07-01 | 136,000.00 | 137,200.00 | 134,500.00 | 135,200.00 | 133,973.28 | 229,190 |
| 2025-06-30 | 136,000.00 | 136,500.00 | 133,700.00 | 134,700.00 | 133,477.82 | 222,339 |
| 2025-06-27 | 138,500.00 | 138,500.00 | 134,700.00 | 135,500.00 | 134,270.56 | 267,773 |
| 2025-06-26 | 143,900.00 | 144,000.00 | 136,900.00 | 138,900.00 | 137,639.71 | 573,696 |
| 2025-06-25 | 139,300.00 | 140,400.00 | 136,300.00 | 139,100.00 | 137,837.90 | 415,635 |
| 2025-06-24 | 132,900.00 | 138,200.00 | 132,900.00 | 136,700.00 | 135,459.67 | 546,143 |
| 2025-06-23 | 131,000.00 | 131,000.00 | 129,200.00 | 130,300.00 | 129,117.74 | 283,319 |
| 2025-06-20 | 132,200.00 | 134,800.00 | 132,100.00 | 133,300.00 | 132,090.52 | 455,163 |
| 2025-06-19 | 134,300.00 | 134,600.00 | 129,800.00 | 130,300.00 | 129,117.74 | 433,979 |
| 2025-06-18 | 130,000.00 | 133,700.00 | 129,200.00 | 133,000.00 | 131,793.24 | 419,263 |
| 2025-06-17 | 128,200.00 | 132,800.00 | 127,500.00 | 130,700.00 | 129,514.11 | 475,355 |
| 2025-06-16 | 127,200.00 | 127,300.00 | 124,000.00 | 126,900.00 | 125,748.59 | 315,381 |
| 2025-06-13 | 132,100.00 | 132,900.00 | 126,500.00 | 127,400.00 | 126,244.05 | 381,735 |
| 2025-06-12 | 132,800.00 | 132,900.00 | 130,800.00 | 131,400.00 | 130,207.76 | 462,595 |
| 2025-06-11 | 130,900.00 | 133,400.00 | 130,400.00 | 132,400.00 | 131,198.69 | 366,885 |
| 2025-06-10 | 131,100.00 | 131,400.00 | 129,200.00 | 129,800.00 | 128,622.28 | 350,480 |
| 2025-06-09 | 132,600.00 | 132,600.00 | 129,500.00 | 130,000.00 | 128,820.46 | 449,209 |
| 2025-06-05 | 123,100.00 | 133,300.00 | 122,800.00 | 132,000.00 | 130,802.32 | 956,814 |
| 2025-06-04 | 121,700.00 | 123,000.00 | 121,000.00 | 121,700.00 | 120,595.77 | 309,432 |
| 2025-06-02 | 121,500.00 | 123,500.00 | 120,200.00 | 120,800.00 | 119,703.94 | 204,952 |
| 2025-05-30 | 122,800.00 | 125,600.00 | 122,000.00 | 122,200.00 | 121,091.24 | 495,787 |
| 2025-05-29 | 125,000.00 | 125,000.00 | 122,300.00 | 124,000.00 | 122,874.90 | 209,243 |
| 2025-05-28 | 119,600.00 | 124,100.00 | 119,400.00 | 123,300.00 | 122,181.25 | 403,093 |
| 2025-05-27 | 120,300.00 | 120,300.00 | 118,000.00 | 118,800.00 | 117,722.08 | 199,064 |
| 2025-05-26 | 116,900.00 | 121,400.00 | 116,200.00 | 121,100.00 | 120,001.22 | 190,038 |
| 2025-05-23 | 118,900.00 | 119,600.00 | 117,100.00 | 117,300.00 | 116,235.70 | 181,029 |
| 2025-05-22 | 120,300.00 | 122,000.00 | 118,300.00 | 118,800.00 | 117,722.08 | 211,136 |
| 2025-05-21 | 119,800.00 | 121,800.00 | 119,800.00 | 120,700.00 | 119,604.85 | 245,860 |
| 2025-05-20 | 121,600.00 | 122,000.00 | 119,200.00 | 119,400.00 | 118,316.64 | 212,393 |
| 2025-05-19 | 121,100.00 | 121,900.00 | 119,700.00 | 120,700.00 | 119,604.85 | 131,104 |
| 2025-05-16 | 122,300.00 | 123,200.00 | 121,500.00 | 122,600.00 | 121,487.61 | 174,391 |
| 2025-05-15 | 125,000.00 | 125,400.00 | 121,900.00 | 122,200.00 | 121,091.24 | 264,306 |
| 2025-05-14 | 126,600.00 | 127,300.00 | 125,100.00 | 126,300.00 | 125,154.03 | 235,423 |
| 2025-05-13 | 127,100.00 | 127,100.00 | 124,800.00 | 126,000.00 | 124,856.76 | 288,938 |
| 2025-05-12 | 118,100.00 | 125,800.00 | 117,900.00 | 125,800.00 | 124,658.57 | 606,796 |
| 2025-05-09 | 117,900.00 | 118,200.00 | 117,000.00 | 117,200.00 | 116,136.60 | 140,994 |
| 2025-05-08 | 118,600.00 | 118,800.00 | 117,100.00 | 117,800.00 | 116,731.16 | 259,417 |
| 2025-05-07 | 118,500.00 | 119,600.00 | 117,800.00 | 118,300.00 | 117,226.62 | 166,753 |
| 2025-05-02 | 117,700.00 | 118,200.00 | 117,200.00 | 117,600.00 | 116,532.97 | 172,181 |
| 2025-04-30 | 121,700.00 | 122,100.00 | 116,700.00 | 117,700.00 | 116,632.07 | 612,216 |
| 2025-04-29 | 121,600.00 | 123,100.00 | 120,500.00 | 121,800.00 | 120,694.86 | 236,087 |
| 2025-04-28 | 122,200.00 | 123,200.00 | 121,000.00 | 121,300.00 | 120,199.40 | 155,015 |
| 2025-04-25 | 123,100.00 | 123,400.00 | 121,700.00 | 123,000.00 | 121,883.98 | 168,263 |
| 2025-04-24 | 122,800.00 | 123,200.00 | 120,900.00 | 122,000.00 | 120,893.05 | 153,151 |
| 2025-04-23 | 121,500.00 | 122,700.00 | 120,700.00 | 122,400.00 | 121,289.42 | 196,893 |
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.