Samsung Electro-Mechanics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,218,000.00 | 1,222,000.00 | 1,154,000.00 | 1,188,000.00 | 1,188,000.00 | 726,985 |
| 2026-10-15 | 1,243,000.00 | 1,262,000.00 | 1,131,000.00 | 1,163,000.00 | 1,163,000.00 | 1,240,985 |
| 2026-10-14 | 1,372,000.00 | 1,414,000.00 | 1,348,000.00 | 1,374,000.00 | 1,374,000.00 | 559,831 |
| 2026-10-13 | 1,420,000.00 | 1,447,000.00 | 1,333,000.00 | 1,363,000.00 | 1,363,000.00 | 963,162 |
| 2026-10-12 | 1,551,000.00 | 1,583,000.00 | 1,476,000.00 | 1,487,000.00 | 1,487,000.00 | 630,434 |
| 2026-10-08 | 1,612,000.00 | 1,620,000.00 | 1,546,000.00 | 1,546,000.00 | 1,546,000.00 | 554,370 |
| 2026-10-07 | 1,675,000.00 | 1,699,000.00 | 1,601,000.00 | 1,604,000.00 | 1,604,000.00 | 597,877 |
| 2026-10-06 | 1,628,000.00 | 1,685,000.00 | 1,616,000.00 | 1,675,000.00 | 1,675,000.00 | 784,457 |
| 2026-10-02 | 1,545,000.00 | 1,582,000.00 | 1,532,000.00 | 1,581,000.00 | 1,581,000.00 | 497,800 |
| 2026-10-01 | 1,495,000.00 | 1,563,000.00 | 1,462,000.00 | 1,561,000.00 | 1,561,000.00 | 639,371 |
| 2026-09-30 | 1,560,000.00 | 1,579,000.00 | 1,508,000.00 | 1,513,000.00 | 1,513,000.00 | 505,098 |
| 2026-09-29 | 1,525,000.00 | 1,560,000.00 | 1,493,000.00 | 1,528,000.00 | 1,528,000.00 | 585,326 |
| 2026-09-28 | 1,552,000.00 | 1,587,000.00 | 1,475,000.00 | 1,499,000.00 | 1,499,000.00 | 659,946 |
| 2026-09-23 | 1,543,000.00 | 1,544,000.00 | 1,472,000.00 | 1,507,000.00 | 1,507,000.00 | 496,091 |
| 2026-09-22 | 1,491,000.00 | 1,548,000.00 | 1,464,000.00 | 1,486,000.00 | 1,486,000.00 | 908,255 |
| 2026-09-21 | 1,432,000.00 | 1,443,000.00 | 1,396,000.00 | 1,429,000.00 | 1,429,000.00 | 589,885 |
| 2026-09-18 | 1,394,000.00 | 1,409,000.00 | 1,388,000.00 | 1,388,000.00 | 1,388,000.00 | 877,450 |
| 2026-09-17 | 1,388,000.00 | 1,410,000.00 | 1,330,000.00 | 1,330,000.00 | 1,330,000.00 | 429,168 |
| 2026-09-16 | 1,310,000.00 | 1,383,000.00 | 1,305,000.00 | 1,381,000.00 | 1,381,000.00 | 431,285 |
| 2026-09-15 | 1,311,000.00 | 1,354,000.00 | 1,307,000.00 | 1,317,000.00 | 1,317,000.00 | 313,138 |
| 2026-09-14 | 1,355,000.00 | 1,360,000.00 | 1,318,000.00 | 1,337,000.00 | 1,337,000.00 | 477,611 |
| 2026-09-11 | 1,360,000.00 | 1,427,000.00 | 1,356,000.00 | 1,400,000.00 | 1,400,000.00 | 619,225 |
| 2026-09-10 | 1,390,000.00 | 1,403,000.00 | 1,348,000.00 | 1,400,000.00 | 1,400,000.00 | 551,943 |
| 2026-09-09 | 1,395,000.00 | 1,428,000.00 | 1,389,000.00 | 1,404,000.00 | 1,404,000.00 | 426,173 |
| 2026-09-08 | 1,456,000.00 | 1,464,000.00 | 1,369,000.00 | 1,370,000.00 | 1,370,000.00 | 681,519 |
| 2026-09-07 | 1,450,000.00 | 1,464,000.00 | 1,410,000.00 | 1,454,000.00 | 1,454,000.00 | 548,317 |
| 2026-09-04 | 1,367,000.00 | 1,418,000.00 | 1,351,000.00 | 1,401,000.00 | 1,401,000.00 | 622,762 |
| 2026-09-03 | 1,432,000.00 | 1,449,000.00 | 1,312,000.00 | 1,348,000.00 | 1,348,000.00 | 615,807 |
| 2026-09-02 | 1,381,000.00 | 1,438,000.00 | 1,369,000.00 | 1,400,000.00 | 1,400,000.00 | 474,646 |
| 2026-09-01 | 1,440,000.00 | 1,475,000.00 | 1,408,000.00 | 1,430,000.00 | 1,430,000.00 | 595,818 |
| 2026-08-31 | 1,370,000.00 | 1,461,000.00 | 1,331,000.00 | 1,458,000.00 | 1,458,000.00 | 890,759 |
| 2026-08-28 | 1,398,000.00 | 1,460,000.00 | 1,393,000.00 | 1,421,000.00 | 1,421,000.00 | 800,641 |
| 2026-08-27 | 1,391,000.00 | 1,398,000.00 | 1,336,000.00 | 1,385,000.00 | 1,385,000.00 | 696,537 |
| 2026-08-26 | 1,342,000.00 | 1,357,000.00 | 1,303,000.00 | 1,330,000.00 | 1,330,000.00 | 489,014 |
| 2026-08-25 | 1,272,000.00 | 1,362,000.00 | 1,222,000.00 | 1,362,000.00 | 1,362,000.00 | 574,386 |
| 2026-08-24 | 1,316,000.00 | 1,343,000.00 | 1,292,000.00 | 1,318,000.00 | 1,318,000.00 | 501,168 |
| 2026-08-21 | 1,345,000.00 | 1,348,000.00 | 1,306,000.00 | 1,316,000.00 | 1,316,000.00 | 702,691 |
| 2026-08-20 | 1,401,000.00 | 1,421,000.00 | 1,335,000.00 | 1,396,000.00 | 1,396,000.00 | 766,198 |
| 2026-08-19 | 1,357,000.00 | 1,431,000.00 | 1,350,000.00 | 1,387,000.00 | 1,387,000.00 | 739,938 |
| 2026-08-18 | 1,574,000.00 | 1,595,000.00 | 1,422,000.00 | 1,440,000.00 | 1,440,000.00 | 1,080,935 |
| 2026-08-14 | 1,593,000.00 | 1,600,000.00 | 1,511,000.00 | 1,558,000.00 | 1,558,000.00 | 968,103 |
| 2026-08-13 | 1,432,000.00 | 1,548,000.00 | 1,412,000.00 | 1,503,000.00 | 1,503,000.00 | 1,157,518 |
| 2026-08-12 | 1,288,000.00 | 1,350,000.00 | 1,275,000.00 | 1,335,000.00 | 1,335,000.00 | 701,750 |
| 2026-08-11 | 1,238,000.00 | 1,297,000.00 | 1,191,000.00 | 1,262,000.00 | 1,262,000.00 | 724,733 |
| 2026-08-10 | 1,315,000.00 | 1,357,000.00 | 1,250,000.00 | 1,274,000.00 | 1,274,000.00 | 612,678 |
| 2026-08-07 | 1,259,000.00 | 1,304,000.00 | 1,233,000.00 | 1,278,000.00 | 1,278,000.00 | 894,867 |
| 2026-08-06 | 1,313,000.00 | 1,320,000.00 | 1,202,000.00 | 1,229,000.00 | 1,229,000.00 | 971,901 |
| 2026-08-05 | 1,351,000.00 | 1,370,000.00 | 1,290,000.00 | 1,356,000.00 | 1,356,000.00 | 1,023,094 |
| 2026-08-04 | 1,278,000.00 | 1,279,000.00 | 1,112,000.00 | 1,185,000.00 | 1,185,000.00 | 982,295 |
| 2026-08-03 | 1,221,000.00 | 1,260,000.00 | 1,155,000.00 | 1,181,000.00 | 1,181,000.00 | 1,107,138 |
| 2026-07-31 | 1,128,000.00 | 1,142,000.00 | 1,024,000.00 | 1,142,000.00 | 1,142,000.00 | 613,210 |
| 2026-07-30 | 1,005,000.00 | 1,075,000.00 | 865,000.00 | 879,000.00 | 879,000.00 | 1,400,040 |
| 2026-07-29 | 1,146,000.00 | 1,167,000.00 | 926,000.00 | 1,029,000.00 | 1,029,000.00 | 1,436,271 |
| 2026-07-28 | 1,211,000.00 | 1,226,000.00 | 1,085,000.00 | 1,114,000.00 | 1,114,000.00 | 1,198,287 |
| 2026-07-27 | 1,399,000.00 | 1,399,000.00 | 1,272,000.00 | 1,325,000.00 | 1,325,000.00 | 611,650 |
| 2026-07-24 | 1,450,000.00 | 1,450,000.00 | 1,318,000.00 | 1,326,000.00 | 1,326,000.00 | 565,681 |
| 2026-07-23 | 1,412,000.00 | 1,475,000.00 | 1,380,000.00 | 1,448,000.00 | 1,448,000.00 | 663,151 |
| 2026-07-22 | 1,420,000.00 | 1,479,000.00 | 1,340,000.00 | 1,345,000.00 | 1,345,000.00 | 808,253 |
| 2026-07-21 | 1,286,000.00 | 1,328,000.00 | 1,236,000.00 | 1,310,000.00 | 1,310,000.00 | 649,462 |
| 2026-07-20 | 1,206,000.00 | 1,362,000.00 | 1,203,000.00 | 1,275,000.00 | 1,275,000.00 | 965,749 |
Page 1 of 2 · 120 trading daysOlder →
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.