Samsung Electro-Mechanics Co., Ltd. (009150.KS) KSC

178,700.00

+500(+0.28%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	180,200	178,200	178,200	180,500	176,500	399,340
September 04, 2025	175,100	178,400	178,400	179,500	173,700	696,894
September 03, 2025	172,500	174,200	174,200	176,500	171,600	793,926
September 02, 2025	164,400	169,900	169,900	170,000	163,200	887,588
September 01, 2025	158,800	162,200	162,200	166,600	158,000	443,088
August 29, 2025	162,500	160,500	160,500	163,400	159,600	268,324
August 28, 2025	160,700	161,900	161,900	164,400	160,100	330,401
August 27, 2025	161,000	161,300	161,300	162,200	159,300	328,073
August 26, 2025	158,100	159,500	159,500	161,500	158,100	548,786
August 25, 2025	156,300	157,600	157,600	158,000	155,000	176,204
August 22, 2025	155,300	154,700	154,700	156,200	154,400	135,584
August 21, 2025	156,800	154,800	154,800	156,900	153,800	277,095
August 20, 2025	156,000	156,500	156,500	157,600	153,800	354,096
August 19, 2025	158,900	159,000	159,000	159,900	157,100	209,985
August 18, 2025	161,200	158,200	158,200	161,200	158,200	300,453
August 14, 2025	162,800	162,600	162,600	163,500	161,300	259,530
August 13, 2025	160,000	162,900	162,900	163,500	159,100	569,109
August 12, 2025	158,200	157,800	157,800	160,500	157,800	272,659
August 11, 2025	160,700	159,800	159,800	162,700	159,100	359,552
August 08, 2025	156,400	160,100	160,100	162,400	154,500	670,902
August 07, 2025	161,100	155,300	155,300	163,600	154,500	665,719
August 06, 2025	153,600	155,600	155,600	156,600	153,200	453,969
August 05, 2025	155,300	155,700	155,700	157,400	153,200	965,006
August 04, 2025	143,500	150,300	150,300	153,400	142,600	877,779
August 01, 2025	146,600	143,300	143,300	150,200	142,800	581,414
July 31, 2025	150,300	148,700	148,700	151,800	147,200	628,014
July 30, 2025	137,600	151,900	151,900	156,700	137,500	3.09M
July 29, 2025	138,000	137,400	137,400	138,100	134,900	231,470
July 28, 2025	135,900	138,500	138,500	138,800	134,600	287,096
July 25, 2025	134,500	134,900	134,900	135,500	134,300	102,962
July 24, 2025	135,600	135,100	135,100	136,700	134,900	171,950
July 23, 2025	135,300	135,900	135,900	137,000	132,500	256,124
July 22, 2025	137,400	134,500	134,500	138,100	133,800	319,850
July 21, 2025	138,200	137,300	137,300	140,000	136,800	256,275
July 18, 2025	137,800	138,700	138,700	139,400	137,200	292,927
July 17, 2025	138,700	137,800	137,800	138,700	135,300	297,425
July 16, 2025	138,700	138,000	138,000	139,600	137,600	216,989
July 15, 2025	137,600	139,400	139,400	139,500	136,800	335,917
July 14, 2025	136,700	137,500	137,500	137,800	136,100	197,188
July 11, 2025	136,000	137,100	137,100	138,100	135,800	344,953
July 10, 2025	136,300	137,100	137,100	137,300	135,500	290,592
July 09, 2025	137,500	135,400	135,400	138,900	134,700	309,504
July 08, 2025	137,800	136,700	136,700	139,200	136,200	290,310
July 07, 2025	138,600	138,900	138,900	139,800	137,100	240,096
July 04, 2025	141,500	138,600	138,600	141,700	138,200	335,510
July 03, 2025	136,700	142,300	142,300	142,700	136,500	742,580
July 02, 2025	133,900	134,500	134,500	134,800	132,900	201,839
July 01, 2025	136,000	135,200	135,200	137,200	134,500	229,190
June 30, 2025	136,000	134,700	134,700	136,500	133,700	222,339
June 27, 2025	138,500	135,500	135,500	138,500	134,700	267,773
June 26, 2025	143,900	138,900	138,900	144,000	136,900	573,696
June 25, 2025	139,300	138,800	138,800	140,400	136,300	386,898
June 24, 2025	132,900	136,700	136,700	138,200	132,900	546,143
June 23, 2025	131,000	130,300	130,300	131,000	129,200	283,319
June 20, 2025	132,200	133,300	133,300	134,800	132,100	455,163
June 19, 2025	134,300	130,300	130,300	134,600	129,800	433,979
June 18, 2025	130,000	133,000	133,000	133,700	129,200	419,263
June 17, 2025	128,200	130,700	130,700	132,800	127,500	475,355
June 16, 2025	127,200	126,900	126,900	127,300	124,000	315,381
June 13, 2025	132,100	127,400	127,400	132,900	126,500	381,735