Samsung Electro-Mechanics Co., Ltd. (009150.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 154,600.00 | 156,600.00 | 152,500.00 | 154,900.00 | 154,900.00 | 256,166 |
| 02 Jul 2024 | 155,500.00 | 156,800.00 | 152,500.00 | 153,800.00 | 153,800.00 | 364,380 |
| 01 Jul 2024 | 157,000.00 | 157,800.00 | 155,500.00 | 156,000.00 | 156,000.00 | 248,977 |
| 28 Jun 2024 | 154,700.00 | 158,300.00 | 153,700.00 | 158,000.00 | 158,000.00 | 485,281 |
| 27 Jun 2024 | 150,700.00 | 155,500.00 | 150,500.00 | 154,500.00 | 154,500.00 | 511,165 |
| 26 Jun 2024 | 150,100.00 | 151,800.00 | 150,000.00 | 151,500.00 | 151,500.00 | 255,389 |
| 25 Jun 2024 | 149,300.00 | 151,600.00 | 148,500.00 | 150,500.00 | 150,500.00 | 306,740 |
| 24 Jun 2024 | 149,800.00 | 150,800.00 | 148,700.00 | 149,000.00 | 149,000.00 | 205,262 |
| 21 Jun 2024 | 150,700.00 | 151,800.00 | 149,200.00 | 149,400.00 | 149,400.00 | 327,110 |
| 20 Jun 2024 | 151,600.00 | 153,500.00 | 150,900.00 | 151,300.00 | 151,300.00 | 381,301 |
| 19 Jun 2024 | 152,000.00 | 152,500.00 | 149,500.00 | 152,000.00 | 152,000.00 | 394,800 |
| 18 Jun 2024 | 151,600.00 | 153,400.00 | 150,700.00 | 151,600.00 | 151,600.00 | 372,889 |
| 17 Jun 2024 | 151,200.00 | 152,900.00 | 149,800.00 | 150,700.00 | 150,700.00 | 254,056 |
| 14 Jun 2024 | 148,200.00 | 152,000.00 | 147,500.00 | 151,700.00 | 151,700.00 | 489,662 |
| 13 Jun 2024 | 153,000.00 | 153,100.00 | 147,500.00 | 148,000.00 | 148,000.00 | 662,012 |
| 12 Jun 2024 | 151,300.00 | 152,200.00 | 149,800.00 | 151,200.00 | 151,200.00 | 296,538 |
| 11 Jun 2024 | 150,200.00 | 150,600.00 | 147,900.00 | 149,700.00 | 149,700.00 | 298,638 |
| 10 Jun 2024 | 150,800.00 | 151,900.00 | 149,200.00 | 150,900.00 | 150,900.00 | 245,178 |
| 07 Jun 2024 | 151,700.00 | 152,500.00 | 150,700.00 | 151,000.00 | 151,000.00 | 287,365 |
| 05 Jun 2024 | 154,900.00 | 155,000.00 | 150,600.00 | 151,700.00 | 151,700.00 | 478,461 |
| 04 Jun 2024 | 157,900.00 | 158,400.00 | 152,500.00 | 153,200.00 | 153,200.00 | 509,986 |
| 03 Jun 2024 | 156,600.00 | 161,000.00 | 155,600.00 | 159,100.00 | 159,100.00 | 366,091 |
| 31 May 2024 | 157,800.00 | 162,500.00 | 155,000.00 | 155,000.00 | 155,000.00 | 1,190,470 |
| 30 May 2024 | 156,600.00 | 159,000.00 | 156,300.00 | 156,600.00 | 156,600.00 | 272,252 |
| 29 May 2024 | 161,600.00 | 161,600.00 | 156,300.00 | 158,100.00 | 158,100.00 | 437,758 |
| 28 May 2024 | 159,000.00 | 162,900.00 | 157,700.00 | 159,600.00 | 159,600.00 | 492,574 |
| 27 May 2024 | 157,200.00 | 160,300.00 | 155,500.00 | 159,500.00 | 159,500.00 | 333,806 |
| 24 May 2024 | 156,500.00 | 158,500.00 | 154,700.00 | 156,500.00 | 156,500.00 | 291,245 |
| 23 May 2024 | 156,400.00 | 160,900.00 | 156,000.00 | 158,200.00 | 158,200.00 | 369,293 |
| 22 May 2024 | 160,000.00 | 160,800.00 | 155,800.00 | 156,200.00 | 156,200.00 | 503,171 |
| 21 May 2024 | 156,800.00 | 161,400.00 | 155,200.00 | 158,400.00 | 158,400.00 | 881,199 |
| 20 May 2024 | 153,200.00 | 155,800.00 | 152,700.00 | 154,600.00 | 154,600.00 | 243,677 |
| 17 May 2024 | 153,600.00 | 154,300.00 | 151,000.00 | 151,700.00 | 151,700.00 | 187,152 |
| 16 May 2024 | 154,000.00 | 154,400.00 | 153,100.00 | 154,200.00 | 154,200.00 | 248,908 |
| 14 May 2024 | 152,000.00 | 152,400.00 | 150,600.00 | 151,600.00 | 151,600.00 | 192,906 |
| 13 May 2024 | 153,800.00 | 154,500.00 | 151,000.00 | 151,900.00 | 151,900.00 | 268,113 |
| 10 May 2024 | 155,500.00 | 156,700.00 | 153,100.00 | 153,600.00 | 153,600.00 | 226,013 |
| 09 May 2024 | 156,000.00 | 156,800.00 | 154,600.00 | 154,600.00 | 154,600.00 | 292,807 |
| 08 May 2024 | 158,000.00 | 158,100.00 | 155,800.00 | 156,600.00 | 156,600.00 | 237,523 |
| 07 May 2024 | 154,400.00 | 158,300.00 | 154,200.00 | 158,000.00 | 158,000.00 | 552,899 |
| 03 May 2024 | 155,000.00 | 156,500.00 | 150,900.00 | 151,100.00 | 151,100.00 | 324,784 |
| 02 May 2024 | 154,500.00 | 157,300.00 | 152,400.00 | 153,100.00 | 153,100.00 | 359,890 |
| 30 Apr 2024 | 153,200.00 | 158,900.00 | 152,100.00 | 155,900.00 | 155,900.00 | 966,754 |
| 29 Apr 2024 | 148,300.00 | 152,400.00 | 147,800.00 | 151,300.00 | 151,300.00 | 611,116 |
| 26 Apr 2024 | 146,000.00 | 147,700.00 | 144,900.00 | 146,200.00 | 146,200.00 | 213,048 |
| 25 Apr 2024 | 146,200.00 | 146,900.00 | 144,500.00 | 144,500.00 | 144,500.00 | 228,193 |
| 24 Apr 2024 | 144,800.00 | 149,200.00 | 144,800.00 | 148,000.00 | 148,000.00 | 359,089 |
| 23 Apr 2024 | 144,200.00 | 145,000.00 | 142,500.00 | 143,200.00 | 143,200.00 | 344,970 |
| 22 Apr 2024 | 144,300.00 | 145,300.00 | 143,200.00 | 144,900.00 | 144,900.00 | 246,835 |
| 19 Apr 2024 | 145,500.00 | 146,200.00 | 140,800.00 | 142,900.00 | 142,900.00 | 440,321 |
| 18 Apr 2024 | 147,500.00 | 149,000.00 | 145,600.00 | 146,700.00 | 146,700.00 | 414,224 |
| 17 Apr 2024 | 149,500.00 | 150,700.00 | 146,200.00 | 147,600.00 | 147,600.00 | 268,251 |
| 16 Apr 2024 | 149,200.00 | 150,000.00 | 146,000.00 | 148,500.00 | 148,500.00 | 494,652 |
| 15 Apr 2024 | 155,900.00 | 157,300.00 | 151,000.00 | 152,000.00 | 152,000.00 | 546,960 |
| 12 Apr 2024 | 158,100.00 | 160,200.00 | 155,800.00 | 157,700.00 | 157,700.00 | 420,160 |
| 11 Apr 2024 | 153,600.00 | 157,700.00 | 152,500.00 | 156,500.00 | 156,500.00 | 377,724 |
| 09 Apr 2024 | 158,600.00 | 159,200.00 | 153,600.00 | 157,300.00 | 157,300.00 | 467,953 |
| 08 Apr 2024 | 160,100.00 | 161,200.00 | 157,200.00 | 157,200.00 | 157,200.00 | 553,417 |
| 05 Apr 2024 | 153,500.00 | 159,900.00 | 151,000.00 | 158,900.00 | 158,900.00 | 992,302 |
| 04 Apr 2024 | 150,100.00 | 155,700.00 | 148,600.00 | 155,400.00 | 155,400.00 | 644,449 |
| 03 Apr 2024 | 153,000.00 | 153,100.00 | 148,000.00 | 148,000.00 | 148,000.00 | 516,705 |
| 02 Apr 2024 | 153,900.00 | 155,900.00 | 153,000.00 | 155,000.00 | 155,000.00 | 476,967 |
| 01 Apr 2024 | 150,100.00 | 154,600.00 | 150,100.00 | 153,900.00 | 153,900.00 | 715,862 |
| 29 Mar 2024 | 149,700.00 | 150,500.00 | 147,800.00 | 148,700.00 | 148,700.00 | 237,194 |
| 28 Mar 2024 | 148,100.00 | 150,700.00 | 147,300.00 | 149,900.00 | 149,900.00 | 313,187 |
| 27 Mar 2024 | 146,500.00 | 149,800.00 | 146,000.00 | 149,300.00 | 149,300.00 | 360,435 |
| 26 Mar 2024 | 147,000.00 | 149,500.00 | 145,700.00 | 145,900.00 | 145,900.00 | 410,385 |
| 25 Mar 2024 | 145,200.00 | 146,200.00 | 144,100.00 | 145,000.00 | 145,000.00 | 223,285 |
| 22 Mar 2024 | 148,200.00 | 149,500.00 | 143,300.00 | 144,900.00 | 144,900.00 | 599,778 |
| 21 Mar 2024 | 150,100.00 | 150,800.00 | 148,100.00 | 149,600.00 | 149,600.00 | 406,093 |
| 20 Mar 2024 | 149,700.00 | 150,600.00 | 146,800.00 | 147,600.00 | 147,600.00 | 398,918 |
| 19 Mar 2024 | 145,500.00 | 149,500.00 | 144,100.00 | 147,500.00 | 147,500.00 | 592,794 |
| 18 Mar 2024 | 147,400.00 | 147,700.00 | 142,100.00 | 145,200.00 | 145,200.00 | 435,419 |
| 15 Mar 2024 | 145,500.00 | 150,000.00 | 145,200.00 | 145,600.00 | 145,600.00 | 1,134,460 |
| 14 Mar 2024 | 138,200.00 | 145,000.00 | 138,000.00 | 144,500.00 | 144,500.00 | 1,078,094 |
| 13 Mar 2024 | 137,300.00 | 139,500.00 | 136,900.00 | 136,900.00 | 136,900.00 | 428,882 |
| 12 Mar 2024 | 135,600.00 | 136,500.00 | 134,300.00 | 135,900.00 | 135,900.00 | 195,808 |
| 11 Mar 2024 | 135,000.00 | 135,300.00 | 133,600.00 | 134,600.00 | 134,600.00 | 178,175 |
| 08 Mar 2024 | 133,300.00 | 135,700.00 | 133,200.00 | 135,400.00 | 135,400.00 | 346,422 |
| 07 Mar 2024 | 134,000.00 | 134,500.00 | 131,700.00 | 132,600.00 | 132,600.00 | 319,123 |
| 06 Mar 2024 | 135,700.00 | 136,000.00 | 132,300.00 | 133,400.00 | 133,400.00 | 551,552 |
| 05 Mar 2024 | 138,100.00 | 138,300.00 | 136,300.00 | 136,300.00 | 136,300.00 | 277,000 |
| 04 Mar 2024 | 141,000.00 | 141,000.00 | 136,500.00 | 138,000.00 | 138,000.00 | 605,330 |
| 29 Feb 2024 | 139,300.00 | 141,300.00 | 138,300.00 | 140,000.00 | 140,000.00 | 426,933 |
| 28 Feb 2024 | 137,500.00 | 140,500.00 | 137,200.00 | 139,300.00 | 139,300.00 | 500,244 |
| 27 Feb 2024 | 135,000.00 | 137,400.00 | 134,200.00 | 137,100.00 | 137,100.00 | 390,381 |
| 26 Feb 2024 | 136,400.00 | 136,400.00 | 134,100.00 | 134,100.00 | 134,100.00 | 271,767 |
| 23 Feb 2024 | 137,200.00 | 137,400.00 | 135,600.00 | 135,700.00 | 135,700.00 | 333,970 |
| 22 Feb 2024 | 137,500.00 | 138,900.00 | 135,700.00 | 136,500.00 | 136,500.00 | 500,518 |
| 21 Feb 2024 | 136,700.00 | 137,300.00 | 135,900.00 | 135,900.00 | 135,900.00 | 215,464 |
| 20 Feb 2024 | 137,200.00 | 137,700.00 | 136,200.00 | 136,900.00 | 136,900.00 | 184,386 |
| 19 Feb 2024 | 136,200.00 | 137,200.00 | 136,000.00 | 137,100.00 | 137,100.00 | 222,008 |
| 16 Feb 2024 | 138,000.00 | 138,000.00 | 136,100.00 | 136,100.00 | 136,100.00 | 308,866 |
| 15 Feb 2024 | 138,800.00 | 139,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | 184,742 |
| 14 Feb 2024 | 137,600.00 | 137,900.00 | 136,600.00 | 137,500.00 | 137,500.00 | 249,277 |
| 13 Feb 2024 | 140,000.00 | 140,600.00 | 138,800.00 | 139,200.00 | 139,200.00 | 218,297 |
| 08 Feb 2024 | 140,400.00 | 140,600.00 | 137,200.00 | 138,800.00 | 138,800.00 | 254,615 |
| 07 Feb 2024 | 139,000.00 | 140,400.00 | 137,300.00 | 139,000.00 | 139,000.00 | 274,019 |
| 06 Feb 2024 | 136,100.00 | 138,800.00 | 135,100.00 | 138,600.00 | 138,600.00 | 316,074 |
| 05 Feb 2024 | 139,700.00 | 139,800.00 | 136,000.00 | 136,100.00 | 136,100.00 | 425,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.