Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 127,700.00 | 130,800.00 | 126,000.00 | 130,500.00 | 129,315.93 | 313,614 |
| 2025-01-21 | 127,200.00 | 129,200.00 | 124,200.00 | 126,500.00 | 125,352.22 | 268,429 |
| 2025-01-20 | 128,600.00 | 128,700.00 | 126,300.00 | 126,600.00 | 125,451.31 | 201,645 |
| 2025-01-17 | 123,600.00 | 128,500.00 | 123,400.00 | 128,200.00 | 127,036.80 | 414,875 |
| 2025-01-16 | 124,500.00 | 126,400.00 | 123,200.00 | 123,600.00 | 122,478.53 | 309,865 |
| 2025-01-15 | 127,100.00 | 129,000.00 | 123,000.00 | 123,100.00 | 121,983.07 | 397,814 |
| 2025-01-14 | 127,200.00 | 129,700.00 | 125,900.00 | 126,100.00 | 124,955.85 | 271,971 |
| 2025-01-13 | 128,100.00 | 129,300.00 | 126,500.00 | 126,600.00 | 125,451.31 | 275,227 |
| 2025-01-10 | 131,100.00 | 131,500.00 | 128,600.00 | 129,300.00 | 128,126.81 | 265,143 |
| 2025-01-09 | 131,500.00 | 133,400.00 | 129,200.00 | 129,200.00 | 128,027.72 | 459,274 |
| 2025-01-08 | 125,200.00 | 132,300.00 | 125,100.00 | 131,200.00 | 130,009.58 | 406,346 |
| 2025-01-07 | 132,100.00 | 132,200.00 | 125,900.00 | 126,800.00 | 125,649.50 | 472,125 |
| 2025-01-06 | 124,800.00 | 133,000.00 | 124,600.00 | 130,900.00 | 129,712.30 | 813,823 |
| 2025-01-03 | 122,000.00 | 124,400.00 | 121,400.00 | 122,300.00 | 121,190.33 | 439,170 |
| 2025-01-02 | 124,000.00 | 125,000.00 | 120,500.00 | 122,400.00 | 121,289.42 | 215,485 |
| 2024-12-30 | 124,100.00 | 125,400.00 | 123,100.00 | 123,800.00 | 122,676.72 | 160,820 |
| 2024-12-27 | 125,000.00 | 126,800.00 | 123,400.00 | 124,500.00 | 123,370.37 | 223,180 |
| 2024-12-26 | 128,200.00 | 128,200.00 | 124,400.00 | 125,900.00 | 122,974.00 | 250,854 |
| 2024-12-24 | 128,700.00 | 129,300.00 | 126,600.00 | 127,000.00 | 124,048.43 | 236,529 |
| 2024-12-23 | 129,300.00 | 129,500.00 | 127,000.00 | 128,200.00 | 125,220.54 | 196,254 |
| 2024-12-20 | 127,900.00 | 130,000.00 | 126,100.00 | 128,700.00 | 125,708.92 | 498,624 |
| 2024-12-19 | 122,500.00 | 130,500.00 | 122,300.00 | 127,900.00 | 124,927.51 | 624,189 |
| 2024-12-18 | 125,900.00 | 128,000.00 | 125,000.00 | 126,100.00 | 123,169.35 | 324,832 |
| 2024-12-17 | 126,600.00 | 126,600.00 | 123,500.00 | 124,600.00 | 121,704.21 | 475,738 |
| 2024-12-16 | 127,600.00 | 128,000.00 | 124,900.00 | 127,500.00 | 124,536.81 | 363,406 |
| 2024-12-13 | 120,400.00 | 127,800.00 | 120,400.00 | 126,100.00 | 123,169.35 | 865,640 |
| 2024-12-12 | 119,300.00 | 122,300.00 | 118,200.00 | 120,700.00 | 117,894.85 | 667,265 |
| 2024-12-11 | 116,300.00 | 119,400.00 | 115,200.00 | 119,300.00 | 116,527.38 | 489,644 |
| 2024-12-10 | 107,900.00 | 116,500.00 | 107,900.00 | 116,300.00 | 113,597.11 | 715,825 |
| 2024-12-09 | 109,300.00 | 110,400.00 | 105,600.00 | 105,600.00 | 103,145.78 | 405,189 |
| 2024-12-06 | 110,600.00 | 113,500.00 | 107,600.00 | 110,400.00 | 107,834.23 | 670,528 |
| 2024-12-05 | 106,700.00 | 111,300.00 | 106,100.00 | 109,500.00 | 106,955.14 | 468,211 |
| 2024-12-04 | 106,600.00 | 108,500.00 | 105,700.00 | 106,200.00 | 103,731.84 | 388,496 |
| 2024-12-03 | 108,200.00 | 109,700.00 | 107,700.00 | 109,300.00 | 106,759.79 | 430,199 |
| 2024-12-02 | 109,300.00 | 109,300.00 | 106,000.00 | 107,200.00 | 104,708.60 | 295,509 |
| 2024-11-29 | 112,100.00 | 112,100.00 | 106,300.00 | 108,000.00 | 105,490.00 | 561,137 |
| 2024-11-28 | 111,700.00 | 112,600.00 | 110,500.00 | 112,000.00 | 109,397.04 | 176,515 |
| 2024-11-27 | 114,100.00 | 114,200.00 | 111,700.00 | 111,800.00 | 109,201.69 | 314,975 |
| 2024-11-26 | 113,300.00 | 115,000.00 | 112,000.00 | 114,900.00 | 112,229.64 | 454,526 |
| 2024-11-25 | 113,900.00 | 115,900.00 | 113,300.00 | 113,300.00 | 110,666.83 | 593,922 |
| 2024-11-22 | 112,800.00 | 113,800.00 | 111,700.00 | 112,000.00 | 109,397.04 | 216,218 |
| 2024-11-21 | 111,000.00 | 112,900.00 | 110,400.00 | 111,600.00 | 109,006.34 | 197,654 |
| 2024-11-20 | 110,100.00 | 112,600.00 | 110,100.00 | 111,100.00 | 108,517.96 | 204,525 |
| 2024-11-19 | 112,500.00 | 113,600.00 | 111,100.00 | 111,100.00 | 108,517.96 | 242,358 |
| 2024-11-18 | 110,700.00 | 115,200.00 | 110,700.00 | 112,500.00 | 109,885.42 | 353,912 |
| 2024-11-15 | 106,800.00 | 111,600.00 | 105,500.00 | 110,100.00 | 107,541.20 | 349,276 |
| 2024-11-14 | 107,100.00 | 110,400.00 | 106,400.00 | 106,400.00 | 103,927.19 | 262,599 |
| 2024-11-13 | 110,200.00 | 110,700.00 | 106,700.00 | 106,800.00 | 104,317.89 | 323,743 |
| 2024-11-12 | 110,600.00 | 113,300.00 | 110,600.00 | 111,000.00 | 108,420.28 | 223,849 |
| 2024-11-11 | 116,500.00 | 116,500.00 | 112,300.00 | 112,400.00 | 109,787.75 | 297,664 |
| 2024-11-08 | 118,500.00 | 119,500.00 | 116,600.00 | 116,800.00 | 114,085.49 | 166,314 |
| 2024-11-07 | 117,500.00 | 119,200.00 | 116,200.00 | 117,600.00 | 114,866.89 | 173,191 |
| 2024-11-06 | 119,700.00 | 120,700.00 | 117,200.00 | 118,200.00 | 115,452.95 | 203,500 |
| 2024-11-05 | 117,800.00 | 119,300.00 | 117,100.00 | 119,100.00 | 116,332.03 | 143,482 |
| 2024-11-04 | 117,400.00 | 119,500.00 | 117,100.00 | 119,000.00 | 116,234.36 | 231,613 |
| 2024-11-01 | 118,000.00 | 118,200.00 | 116,800.00 | 117,100.00 | 114,378.51 | 150,398 |
| 2024-10-31 | 117,200.00 | 120,700.00 | 116,100.00 | 118,400.00 | 115,648.30 | 271,263 |
| 2024-10-30 | 119,900.00 | 119,900.00 | 116,800.00 | 117,700.00 | 114,964.57 | 338,337 |
| 2024-10-29 | 121,200.00 | 122,400.00 | 118,200.00 | 120,200.00 | 117,406.47 | 354,807 |
| 2024-10-28 | 117,200.00 | 121,200.00 | 117,000.00 | 121,200.00 | 118,383.23 | 245,038 |
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.