Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 120,000.00 | 121,200.00 | 119,200.00 | 119,400.00 | 118,316.64 | 139,262 |
| 2025-04-21 | 120,600.00 | 121,600.00 | 120,200.00 | 121,200.00 | 120,100.31 | 112,569 |
| 2025-04-18 | 121,500.00 | 121,900.00 | 120,400.00 | 121,000.00 | 119,902.12 | 149,144 |
| 2025-04-17 | 120,200.00 | 121,600.00 | 119,400.00 | 120,800.00 | 119,703.94 | 201,221 |
| 2025-04-16 | 128,100.00 | 128,400.00 | 120,500.00 | 120,600.00 | 119,505.75 | 819,352 |
| 2025-04-15 | 119,200.00 | 120,000.00 | 118,300.00 | 119,700.00 | 118,613.92 | 128,263 |
| 2025-04-14 | 120,200.00 | 122,800.00 | 119,400.00 | 119,700.00 | 118,613.92 | 222,790 |
| 2025-04-11 | 116,800.00 | 118,100.00 | 115,600.00 | 117,800.00 | 116,731.16 | 166,672 |
| 2025-04-10 | 118,800.00 | 119,300.00 | 116,200.00 | 119,000.00 | 117,920.27 | 355,878 |
| 2025-04-09 | 114,200.00 | 114,200.00 | 108,800.00 | 109,500.00 | 108,506.47 | 298,087 |
| 2025-04-08 | 117,600.00 | 117,700.00 | 111,700.00 | 112,800.00 | 111,776.53 | 334,751 |
| 2025-04-07 | 116,200.00 | 117,900.00 | 114,400.00 | 114,700.00 | 113,659.29 | 330,364 |
| 2025-04-04 | 117,500.00 | 122,500.00 | 117,000.00 | 121,200.00 | 120,100.31 | 374,721 |
| 2025-04-03 | 125,200.00 | 126,900.00 | 120,300.00 | 120,500.00 | 119,406.66 | 796,234 |
| 2025-04-02 | 129,500.00 | 133,000.00 | 128,000.00 | 131,700.00 | 130,505.04 | 258,189 |
| 2025-04-01 | 129,500.00 | 130,200.00 | 127,600.00 | 128,700.00 | 127,532.26 | 256,790 |
| 2025-03-31 | 132,200.00 | 133,800.00 | 127,300.00 | 129,100.00 | 127,928.63 | 340,830 |
| 2025-03-28 | 137,400.00 | 137,500.00 | 134,500.00 | 135,900.00 | 134,666.93 | 103,968 |
| 2025-03-27 | 137,700.00 | 138,700.00 | 136,900.00 | 137,100.00 | 135,856.04 | 130,604 |
| 2025-03-26 | 137,900.00 | 140,900.00 | 137,500.00 | 139,200.00 | 137,936.99 | 203,917 |
| 2025-03-25 | 139,000.00 | 140,300.00 | 136,800.00 | 137,600.00 | 136,351.51 | 214,304 |
| 2025-03-24 | 138,500.00 | 140,900.00 | 137,600.00 | 137,600.00 | 136,351.51 | 127,611 |
| 2025-03-21 | 139,200.00 | 141,100.00 | 138,300.00 | 138,500.00 | 137,243.34 | 245,822 |
| 2025-03-20 | 138,500.00 | 140,800.00 | 137,700.00 | 139,500.00 | 138,234.27 | 259,013 |
| 2025-03-19 | 136,600.00 | 138,800.00 | 136,400.00 | 138,000.00 | 136,747.88 | 156,085 |
| 2025-03-18 | 140,600.00 | 140,800.00 | 136,500.00 | 137,100.00 | 135,856.04 | 211,056 |
| 2025-03-17 | 138,100.00 | 142,400.00 | 138,100.00 | 139,800.00 | 138,531.54 | 323,118 |
| 2025-03-14 | 139,500.00 | 140,700.00 | 136,600.00 | 137,400.00 | 136,153.32 | 269,055 |
| 2025-03-13 | 138,500.00 | 141,200.00 | 136,950.00 | 138,100.00 | 136,846.97 | 449,549 |
| 2025-03-12 | 137,000.00 | 138,700.00 | 135,000.00 | 137,300.00 | 136,054.23 | 199,437 |
| 2025-03-11 | 130,000.00 | 138,600.00 | 128,700.00 | 135,800.00 | 134,567.84 | 333,978 |
| 2025-03-10 | 133,800.00 | 134,900.00 | 132,600.00 | 132,900.00 | 131,694.15 | 177,602 |
| 2025-03-07 | 135,000.00 | 137,800.00 | 134,400.00 | 134,900.00 | 133,676.00 | 222,195 |
| 2025-03-06 | 136,100.00 | 137,800.00 | 134,600.00 | 135,900.00 | 134,666.93 | 200,474 |
| 2025-03-05 | 137,700.00 | 139,300.00 | 135,300.00 | 135,700.00 | 134,468.75 | 232,103 |
| 2025-03-04 | 133,000.00 | 137,900.00 | 133,000.00 | 136,800.00 | 135,558.76 | 182,106 |
| 2025-02-28 | 139,000.00 | 139,800.00 | 134,600.00 | 135,000.00 | 133,775.10 | 571,810 |
| 2025-02-27 | 141,900.00 | 144,600.00 | 141,500.00 | 142,500.00 | 141,207.05 | 321,309 |
| 2025-02-26 | 141,500.00 | 142,100.00 | 140,100.00 | 141,100.00 | 139,819.75 | 389,461 |
| 2025-02-25 | 142,200.00 | 144,000.00 | 140,400.00 | 142,100.00 | 140,810.68 | 171,757 |
| 2025-02-24 | 141,700.00 | 143,800.00 | 141,600.00 | 143,700.00 | 142,396.16 | 205,121 |
| 2025-02-21 | 144,200.00 | 144,500.00 | 141,000.00 | 143,200.00 | 141,900.70 | 213,753 |
| 2025-02-20 | 143,800.00 | 144,400.00 | 140,700.00 | 143,900.00 | 142,594.34 | 413,639 |
| 2025-02-19 | 144,900.00 | 146,100.00 | 144,200.00 | 144,700.00 | 143,387.08 | 310,954 |
| 2025-02-18 | 147,100.00 | 147,100.00 | 143,500.00 | 145,300.00 | 143,981.64 | 301,393 |
| 2025-02-17 | 149,700.00 | 149,800.00 | 145,400.00 | 147,400.00 | 146,062.59 | 272,783 |
| 2025-02-14 | 145,900.00 | 149,100.00 | 144,200.00 | 148,200.00 | 146,855.33 | 518,379 |
| 2025-02-13 | 144,700.00 | 146,500.00 | 142,600.00 | 145,200.00 | 143,882.55 | 436,412 |
| 2025-02-12 | 144,800.00 | 146,900.00 | 141,200.00 | 144,500.00 | 143,188.90 | 346,112 |
| 2025-02-11 | 145,200.00 | 146,000.00 | 143,000.00 | 144,700.00 | 143,387.08 | 389,860 |
| 2025-02-10 | 137,600.00 | 146,500.00 | 137,100.00 | 144,100.00 | 142,792.53 | 892,180 |
| 2025-02-07 | 136,300.00 | 139,200.00 | 135,400.00 | 138,500.00 | 137,243.34 | 770,507 |
| 2025-02-06 | 132,100.00 | 134,600.00 | 130,200.00 | 134,600.00 | 133,378.73 | 330,138 |
| 2025-02-05 | 133,300.00 | 134,100.00 | 131,000.00 | 131,000.00 | 129,811.39 | 259,904 |
| 2025-02-04 | 132,400.00 | 134,200.00 | 130,700.00 | 131,800.00 | 130,604.13 | 351,405 |
| 2025-02-03 | 131,800.00 | 132,200.00 | 129,200.00 | 131,100.00 | 129,910.48 | 368,952 |
| 2025-01-31 | 130,800.00 | 135,600.00 | 129,300.00 | 134,100.00 | 132,883.26 | 708,321 |
| 2025-01-24 | 127,800.00 | 129,700.00 | 126,100.00 | 128,100.00 | 126,937.70 | 271,505 |
| 2025-01-23 | 130,800.00 | 131,600.00 | 127,500.00 | 127,500.00 | 126,343.15 | 311,761 |
| 2025-01-22 | 127,700.00 | 130,800.00 | 126,000.00 | 130,500.00 | 129,315.93 | 313,614 |
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.