Samsung Electro-Mechanics Co., Ltd. (009150.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 01:10PM KST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 146,000.00 | 147,700.00 | 144,900.00 | 146,300.00 | 146,300.00 | 134,130 |
| Apr 25, 2024 | 146,200.00 | 146,900.00 | 144,500.00 | 144,500.00 | 144,500.00 | 228,193 |
| Apr 24, 2024 | 144,800.00 | 149,200.00 | 144,800.00 | 148,000.00 | 148,000.00 | 359,089 |
| Apr 23, 2024 | 144,200.00 | 145,000.00 | 142,500.00 | 143,200.00 | 143,200.00 | 344,970 |
| Apr 22, 2024 | 144,300.00 | 145,300.00 | 143,200.00 | 144,900.00 | 144,900.00 | 246,835 |
| Apr 19, 2024 | 145,500.00 | 146,200.00 | 140,800.00 | 142,900.00 | 142,900.00 | 440,321 |
| Apr 18, 2024 | 147,500.00 | 149,000.00 | 145,600.00 | 146,700.00 | 146,700.00 | 414,224 |
| Apr 17, 2024 | 149,500.00 | 150,700.00 | 146,200.00 | 147,600.00 | 147,600.00 | 268,251 |
| Apr 16, 2024 | 149,200.00 | 150,000.00 | 146,000.00 | 148,500.00 | 148,500.00 | 494,652 |
| Apr 15, 2024 | 155,900.00 | 157,300.00 | 151,000.00 | 152,000.00 | 152,000.00 | 546,960 |
| Apr 12, 2024 | 158,100.00 | 160,200.00 | 155,800.00 | 157,700.00 | 157,700.00 | 420,160 |
| Apr 11, 2024 | 153,600.00 | 157,700.00 | 152,500.00 | 156,500.00 | 156,500.00 | 377,724 |
| Apr 09, 2024 | 158,600.00 | 159,200.00 | 153,600.00 | 157,300.00 | 157,300.00 | 467,953 |
| Apr 08, 2024 | 160,100.00 | 161,200.00 | 157,200.00 | 157,200.00 | 157,200.00 | 553,417 |
| Apr 05, 2024 | 153,500.00 | 159,900.00 | 151,000.00 | 158,900.00 | 158,900.00 | 992,302 |
| Apr 04, 2024 | 150,100.00 | 155,700.00 | 148,600.00 | 155,400.00 | 155,400.00 | 644,449 |
| Apr 03, 2024 | 153,000.00 | 153,100.00 | 148,000.00 | 148,000.00 | 148,000.00 | 516,705 |
| Apr 02, 2024 | 153,900.00 | 155,900.00 | 153,000.00 | 155,000.00 | 155,000.00 | 476,967 |
| Apr 01, 2024 | 150,100.00 | 154,600.00 | 150,100.00 | 153,900.00 | 153,900.00 | 715,862 |
| Mar 29, 2024 | 149,700.00 | 150,500.00 | 147,800.00 | 148,700.00 | 148,700.00 | 237,194 |
| Mar 28, 2024 | 148,100.00 | 150,700.00 | 147,300.00 | 149,900.00 | 149,900.00 | 313,187 |
| Mar 27, 2024 | 146,500.00 | 149,800.00 | 146,000.00 | 149,300.00 | 149,300.00 | 360,435 |
| Mar 26, 2024 | 147,000.00 | 149,500.00 | 145,700.00 | 145,900.00 | 145,900.00 | 410,385 |
| Mar 25, 2024 | 145,200.00 | 146,200.00 | 144,100.00 | 145,000.00 | 145,000.00 | 223,285 |
| Mar 22, 2024 | 148,200.00 | 149,500.00 | 143,300.00 | 144,900.00 | 144,900.00 | 599,778 |
| Mar 21, 2024 | 150,100.00 | 150,800.00 | 148,100.00 | 149,600.00 | 149,600.00 | 406,093 |
| Mar 20, 2024 | 149,700.00 | 150,600.00 | 146,800.00 | 147,600.00 | 147,600.00 | 398,918 |
| Mar 19, 2024 | 145,500.00 | 149,500.00 | 144,100.00 | 147,500.00 | 147,500.00 | 592,794 |
| Mar 18, 2024 | 147,400.00 | 147,700.00 | 142,100.00 | 145,200.00 | 145,200.00 | 435,419 |
| Mar 15, 2024 | 145,500.00 | 150,000.00 | 145,200.00 | 145,600.00 | 145,600.00 | 1,134,460 |
| Mar 14, 2024 | 138,200.00 | 145,000.00 | 138,000.00 | 144,500.00 | 144,500.00 | 1,078,094 |
| Mar 13, 2024 | 137,300.00 | 139,500.00 | 136,900.00 | 136,900.00 | 136,900.00 | 428,882 |
| Mar 12, 2024 | 135,600.00 | 136,500.00 | 134,300.00 | 135,900.00 | 135,900.00 | 195,808 |
| Mar 11, 2024 | 135,000.00 | 135,300.00 | 133,600.00 | 134,600.00 | 134,600.00 | 178,175 |
| Mar 08, 2024 | 133,300.00 | 135,700.00 | 133,200.00 | 135,400.00 | 135,400.00 | 346,422 |
| Mar 07, 2024 | 134,000.00 | 134,500.00 | 131,700.00 | 132,600.00 | 132,600.00 | 319,123 |
| Mar 06, 2024 | 135,700.00 | 136,000.00 | 132,300.00 | 133,400.00 | 133,400.00 | 551,552 |
| Mar 05, 2024 | 138,100.00 | 138,300.00 | 136,300.00 | 136,300.00 | 136,300.00 | 277,000 |
| Mar 04, 2024 | 141,000.00 | 141,000.00 | 136,500.00 | 138,000.00 | 138,000.00 | 605,330 |
| Feb 29, 2024 | 139,300.00 | 141,300.00 | 138,300.00 | 140,000.00 | 140,000.00 | 426,933 |
| Feb 28, 2024 | 137,500.00 | 140,500.00 | 137,200.00 | 139,300.00 | 139,300.00 | 500,244 |
| Feb 27, 2024 | 135,000.00 | 137,400.00 | 134,200.00 | 137,100.00 | 137,100.00 | 390,381 |
| Feb 26, 2024 | 136,400.00 | 136,400.00 | 134,100.00 | 134,100.00 | 134,100.00 | 271,767 |
| Feb 23, 2024 | 137,200.00 | 137,400.00 | 135,600.00 | 135,700.00 | 135,700.00 | 333,970 |
| Feb 22, 2024 | 137,500.00 | 138,900.00 | 135,700.00 | 136,500.00 | 136,500.00 | 500,518 |
| Feb 21, 2024 | 136,700.00 | 137,300.00 | 135,900.00 | 135,900.00 | 135,900.00 | 215,464 |
| Feb 20, 2024 | 137,200.00 | 137,700.00 | 136,200.00 | 136,900.00 | 136,900.00 | 184,386 |
| Feb 19, 2024 | 136,200.00 | 137,200.00 | 136,000.00 | 137,100.00 | 137,100.00 | 222,008 |
| Feb 16, 2024 | 138,000.00 | 138,000.00 | 136,100.00 | 136,100.00 | 136,100.00 | 308,866 |
| Feb 15, 2024 | 138,800.00 | 139,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | 184,742 |
| Feb 14, 2024 | 137,600.00 | 137,900.00 | 136,600.00 | 137,500.00 | 137,500.00 | 249,277 |
| Feb 13, 2024 | 140,000.00 | 140,600.00 | 138,800.00 | 139,200.00 | 139,200.00 | 218,297 |
| Feb 08, 2024 | 140,400.00 | 140,600.00 | 137,200.00 | 138,800.00 | 138,800.00 | 254,615 |
| Feb 07, 2024 | 139,000.00 | 140,400.00 | 137,300.00 | 139,000.00 | 139,000.00 | 274,019 |
| Feb 06, 2024 | 136,100.00 | 138,800.00 | 135,100.00 | 138,600.00 | 138,600.00 | 316,074 |
| Feb 05, 2024 | 139,700.00 | 139,800.00 | 136,000.00 | 136,100.00 | 136,100.00 | 425,137 |
| Feb 02, 2024 | 140,500.00 | 142,500.00 | 139,400.00 | 140,200.00 | 140,200.00 | 395,951 |
| Feb 01, 2024 | 140,000.00 | 140,300.00 | 138,200.00 | 139,700.00 | 139,700.00 | 416,773 |
| Jan 31, 2024 | 141,000.00 | 141,000.00 | 138,600.00 | 139,600.00 | 139,600.00 | 399,565 |
| Jan 30, 2024 | 144,700.00 | 145,300.00 | 141,000.00 | 141,900.00 | 141,900.00 | 238,757 |
| Jan 29, 2024 | 143,500.00 | 145,600.00 | 142,200.00 | 143,100.00 | 143,100.00 | 235,890 |
| Jan 26, 2024 | 143,600.00 | 144,500.00 | 141,200.00 | 143,000.00 | 143,000.00 | 244,646 |
| Jan 25, 2024 | 146,400.00 | 146,500.00 | 143,700.00 | 144,600.00 | 144,600.00 | 195,665 |
| Jan 24, 2024 | 147,500.00 | 147,500.00 | 145,200.00 | 145,800.00 | 145,800.00 | 185,682 |
| Jan 23, 2024 | 148,500.00 | 149,100.00 | 146,500.00 | 147,500.00 | 147,500.00 | 181,032 |
| Jan 22, 2024 | 151,000.00 | 151,000.00 | 147,900.00 | 147,900.00 | 147,900.00 | 296,642 |
| Jan 19, 2024 | 141,100.00 | 148,300.00 | 141,000.00 | 147,500.00 | 147,500.00 | 488,997 |
| Jan 18, 2024 | 139,100.00 | 140,200.00 | 137,200.00 | 138,900.00 | 138,900.00 | 328,183 |
| Jan 17, 2024 | 147,300.00 | 147,600.00 | 136,700.00 | 138,600.00 | 138,600.00 | 615,658 |
| Jan 16, 2024 | 148,000.00 | 148,300.00 | 145,700.00 | 146,500.00 | 146,500.00 | 151,896 |
| Jan 15, 2024 | 145,200.00 | 149,100.00 | 145,200.00 | 147,500.00 | 147,500.00 | 52,632 |
| Jan 12, 2024 | 148,100.00 | 148,500.00 | 144,500.00 | 145,100.00 | 145,100.00 | 269,599 |
| Jan 11, 2024 | 149,600.00 | 150,400.00 | 146,800.00 | 147,500.00 | 147,500.00 | 289,007 |
| Jan 10, 2024 | 149,800.00 | 152,500.00 | 147,500.00 | 147,800.00 | 147,800.00 | 223,746 |
| Jan 09, 2024 | 152,000.00 | 154,000.00 | 148,200.00 | 148,800.00 | 148,800.00 | 356,757 |
| Jan 08, 2024 | 149,900.00 | 150,500.00 | 147,800.00 | 148,500.00 | 148,500.00 | 158,712 |
| Jan 05, 2024 | 151,600.00 | 152,800.00 | 148,500.00 | 149,200.00 | 149,200.00 | 314,707 |
| Jan 04, 2024 | 152,600.00 | 155,400.00 | 151,500.00 | 152,000.00 | 152,000.00 | 229,510 |
| Jan 03, 2024 | 157,400.00 | 157,900.00 | 153,400.00 | 154,000.00 | 154,000.00 | 303,730 |
| Jan 02, 2024 | 153,200.00 | 159,300.00 | 152,300.00 | 158,100.00 | 158,100.00 | 468,718 |
| Dec 28, 2023 | 150,600.00 | 153,200.00 | 150,300.00 | 153,200.00 | 153,200.00 | 244,642 |
| Dec 27, 2023 | 150,400.00 | 151,000.00 | 148,000.00 | 150,300.00 | 150,300.00 | 263,361 |
| Dec 27, 2023 | 1150 Dividend | |||||
| Dec 26, 2023 | 151,400.00 | 152,400.00 | 150,200.00 | 150,800.00 | 149,650.00 | 134,214 |
| Dec 22, 2023 | 151,300.00 | 151,800.00 | 150,200.00 | 151,300.00 | 150,146.19 | 173,159 |
| Dec 21, 2023 | 149,500.00 | 150,900.00 | 149,200.00 | 150,200.00 | 149,054.58 | 127,489 |
| Dec 20, 2023 | 149,300.00 | 151,800.00 | 149,300.00 | 150,400.00 | 149,253.05 | 345,980 |
| Dec 19, 2023 | 152,000.00 | 152,400.00 | 148,500.00 | 149,800.00 | 148,657.63 | 393,000 |
| Dec 18, 2023 | 153,000.00 | 153,900.00 | 151,500.00 | 152,400.00 | 151,237.80 | 180,673 |
| Dec 15, 2023 | 155,000.00 | 155,400.00 | 152,000.00 | 153,400.00 | 152,230.17 | 253,291 |
| Dec 14, 2023 | 152,600.00 | 156,300.00 | 151,400.00 | 154,000.00 | 152,825.59 | 657,618 |
| Dec 13, 2023 | 150,000.00 | 156,400.00 | 149,800.00 | 150,300.00 | 149,153.81 | 954,794 |
| Dec 12, 2023 | 150,900.00 | 152,200.00 | 148,800.00 | 150,000.00 | 148,856.09 | 278,436 |
| Dec 11, 2023 | 152,100.00 | 153,200.00 | 150,100.00 | 150,500.00 | 149,352.28 | 285,551 |
| Dec 08, 2023 | 149,600.00 | 151,400.00 | 148,300.00 | 150,900.00 | 149,749.23 | 363,871 |
| Dec 07, 2023 | 149,000.00 | 149,400.00 | 146,800.00 | 147,700.00 | 146,573.64 | 254,246 |
| Dec 06, 2023 | 146,200.00 | 150,100.00 | 144,600.00 | 149,400.00 | 148,260.67 | 475,009 |
| Dec 05, 2023 | 144,000.00 | 147,000.00 | 144,000.00 | 145,300.00 | 144,191.94 | 246,418 |
| Dec 04, 2023 | 147,300.00 | 149,200.00 | 145,000.00 | 145,100.00 | 143,993.47 | 232,460 |
| Dec 01, 2023 | 146,500.00 | 147,400.00 | 145,400.00 | 146,700.00 | 145,581.27 | 199,195 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.