Samsung Electro-Mechanics Co., Ltd. - 009150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	132,800	131,400	131,400	132,900	130,800	462,595
June 11, 2025	130,900	132,400	132,400	133,400	130,400	366,885
June 10, 2025	131,100	129,800	129,800	131,400	129,200	350,480
June 09, 2025	132,600	130,000	130,000	132,600	129,500	449,209
June 05, 2025	123,100	132,000	132,000	133,300	122,800	956,814
June 04, 2025	121,700	121,700	121,700	123,000	121,000	309,432
June 02, 2025	121,500	120,800	120,800	123,500	120,200	204,952
May 30, 2025	122,800	122,200	122,200	125,600	122,000	657,960
May 29, 2025	125,000	124,000	124,000	125,000	122,300	209,243
May 28, 2025	119,600	123,300	123,300	124,100	119,400	403,093
May 27, 2025	120,300	118,800	118,800	120,300	118,000	199,064
May 26, 2025	116,900	121,100	121,100	121,400	116,200	190,038
May 23, 2025	118,900	117,300	117,300	119,600	117,100	181,029
May 22, 2025	120,300	118,800	118,800	122,000	118,300	231,217

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