Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 119,400.00 | 119,500.00 | 116,200.00 | 117,000.00 | 114,280.84 | 324,300 |
| 2024-10-24 | 121,600.00 | 122,200.00 | 118,800.00 | 119,100.00 | 116,332.03 | 307,996 |
| 2024-10-23 | 120,400.00 | 123,900.00 | 119,000.00 | 122,700.00 | 119,848.37 | 251,187 |
| 2024-10-22 | 122,500.00 | 123,400.00 | 119,800.00 | 120,400.00 | 117,601.82 | 358,344 |
| 2024-10-21 | 123,400.00 | 123,900.00 | 123,000.00 | 123,000.00 | 120,141.39 | 165,922 |
| 2024-10-18 | 124,700.00 | 124,700.00 | 121,600.00 | 123,000.00 | 120,141.39 | 333,067 |
| 2024-10-17 | 124,700.00 | 124,800.00 | 123,000.00 | 124,200.00 | 121,313.51 | 282,152 |
| 2024-10-16 | 127,100.00 | 127,500.00 | 123,500.00 | 124,200.00 | 121,313.51 | 646,795 |
| 2024-10-15 | 131,500.00 | 132,000.00 | 129,300.00 | 129,500.00 | 126,490.33 | 233,280 |
| 2024-10-14 | 129,300.00 | 131,200.00 | 128,900.00 | 130,900.00 | 127,857.79 | 179,489 |
| 2024-10-11 | 130,500.00 | 131,600.00 | 129,500.00 | 129,800.00 | 126,783.36 | 162,284 |
| 2024-10-10 | 130,600.00 | 131,800.00 | 129,200.00 | 130,800.00 | 127,760.12 | 329,564 |
| 2024-10-08 | 130,500.00 | 130,700.00 | 129,500.00 | 129,800.00 | 126,783.36 | 202,214 |
| 2024-10-07 | 130,300.00 | 132,500.00 | 128,500.00 | 131,600.00 | 128,541.52 | 209,504 |
| 2024-10-04 | 130,800.00 | 131,200.00 | 129,200.00 | 129,900.00 | 126,881.03 | 211,656 |
| 2024-10-02 | 131,100.00 | 131,700.00 | 128,800.00 | 130,200.00 | 127,174.06 | 230,994 |
| 2024-09-30 | 138,400.00 | 139,400.00 | 132,500.00 | 132,500.00 | 129,420.61 | 485,175 |
| 2024-09-27 | 140,400.00 | 140,500.00 | 138,700.00 | 139,000.00 | 135,769.54 | 197,385 |
| 2024-09-26 | 138,000.00 | 141,000.00 | 137,100.00 | 140,100.00 | 136,843.98 | 441,905 |
| 2024-09-25 | 138,900.00 | 139,900.00 | 135,300.00 | 135,700.00 | 132,546.24 | 312,230 |
| 2024-09-24 | 137,000.00 | 139,000.00 | 135,400.00 | 138,200.00 | 134,988.14 | 391,940 |
| 2024-09-23 | 140,000.00 | 142,500.00 | 135,700.00 | 136,600.00 | 133,425.32 | 810,659 |
| 2024-09-20 | 132,400.00 | 133,200.00 | 131,300.00 | 133,000.00 | 129,908.99 | 285,260 |
| 2024-09-19 | 132,800.00 | 133,000.00 | 127,300.00 | 130,700.00 | 127,662.44 | 284,576 |
| 2024-09-13 | 130,400.00 | 131,600.00 | 130,000.00 | 130,700.00 | 127,662.44 | 139,135 |
| 2024-09-12 | 128,700.00 | 131,600.00 | 128,400.00 | 131,100.00 | 128,053.14 | 404,756 |
| 2024-09-11 | 129,500.00 | 129,700.00 | 126,000.00 | 126,400.00 | 123,462.38 | 401,621 |
| 2024-09-10 | 132,500.00 | 133,100.00 | 127,600.00 | 128,900.00 | 125,904.27 | 457,387 |
| 2024-09-09 | 127,800.00 | 133,500.00 | 126,700.00 | 132,900.00 | 129,811.31 | 296,278 |
| 2024-09-06 | 133,700.00 | 134,000.00 | 129,800.00 | 130,400.00 | 127,369.41 | 410,012 |
| 2024-09-05 | 136,100.00 | 136,700.00 | 133,200.00 | 133,700.00 | 130,592.72 | 239,457 |
| 2024-09-04 | 137,000.00 | 138,000.00 | 133,700.00 | 134,900.00 | 131,764.83 | 527,962 |
| 2024-09-03 | 145,200.00 | 145,300.00 | 141,300.00 | 141,500.00 | 138,211.44 | 250,558 |
| 2024-09-02 | 142,800.00 | 145,900.00 | 141,000.00 | 145,200.00 | 141,825.45 | 323,305 |
| 2024-08-30 | 142,000.00 | 144,000.00 | 141,600.00 | 142,800.00 | 139,481.23 | 378,561 |
| 2024-08-29 | 140,200.00 | 142,100.00 | 139,600.00 | 140,700.00 | 137,430.03 | 315,148 |
| 2024-08-28 | 143,600.00 | 144,300.00 | 141,400.00 | 142,600.00 | 139,285.88 | 147,243 |
| 2024-08-27 | 144,200.00 | 144,400.00 | 142,300.00 | 143,900.00 | 140,555.66 | 155,579 |
| 2024-08-26 | 144,000.00 | 145,700.00 | 143,500.00 | 144,200.00 | 140,848.69 | 230,543 |
| 2024-08-23 | 145,200.00 | 146,000.00 | 140,700.00 | 143,100.00 | 139,774.26 | 366,446 |
| 2024-08-22 | 146,100.00 | 146,300.00 | 145,000.00 | 145,700.00 | 142,313.83 | 153,520 |
| 2024-08-21 | 145,300.00 | 146,000.00 | 144,000.00 | 145,700.00 | 142,313.83 | 189,640 |
| 2024-08-20 | 145,400.00 | 146,300.00 | 142,800.00 | 145,700.00 | 142,313.83 | 301,439 |
| 2024-08-19 | 146,300.00 | 146,500.00 | 142,900.00 | 143,900.00 | 140,555.66 | 226,829 |
| 2024-08-16 | 144,500.00 | 148,700.00 | 144,500.00 | 146,100.00 | 142,704.53 | 457,217 |
| 2024-08-14 | 143,900.00 | 144,700.00 | 141,500.00 | 142,200.00 | 138,895.17 | 245,987 |
| 2024-08-13 | 146,400.00 | 147,300.00 | 141,000.00 | 141,500.00 | 138,211.44 | 403,451 |
| 2024-08-12 | 144,100.00 | 147,200.00 | 143,800.00 | 145,800.00 | 142,411.51 | 204,899 |
| 2024-08-09 | 146,700.00 | 147,000.00 | 142,600.00 | 143,500.00 | 140,164.96 | 255,808 |
| 2024-08-08 | 143,000.00 | 147,200.00 | 141,600.00 | 143,300.00 | 139,969.61 | 419,409 |
| 2024-08-07 | 139,600.00 | 146,500.00 | 139,100.00 | 144,900.00 | 141,532.42 | 287,898 |
| 2024-08-06 | 143,000.00 | 144,400.00 | 138,000.00 | 138,900.00 | 135,671.87 | 435,291 |
| 2024-08-05 | 147,200.00 | 147,300.00 | 132,700.00 | 138,200.00 | 134,988.14 | 487,169 |
| 2024-08-02 | 154,100.00 | 156,100.00 | 150,000.00 | 150,600.00 | 147,099.95 | 507,100 |
| 2024-08-01 | 163,000.00 | 164,600.00 | 158,200.00 | 159,500.00 | 155,793.11 | 526,245 |
| 2024-07-31 | 154,200.00 | 160,800.00 | 153,800.00 | 159,600.00 | 155,890.78 | 614,593 |
| 2024-07-30 | 154,500.00 | 155,200.00 | 153,100.00 | 154,000.00 | 150,420.93 | 200,081 |
| 2024-07-29 | 155,700.00 | 156,500.00 | 154,000.00 | 155,800.00 | 152,179.10 | 280,319 |
| 2024-07-26 | 158,300.00 | 158,700.00 | 153,600.00 | 154,900.00 | 151,300.02 | 414,928 |
| 2024-07-25 | 158,500.00 | 161,200.00 | 157,100.00 | 157,300.00 | 153,644.24 | 605,826 |
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.