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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	200,000	207,000	207,000	208,000	199,000	539,405
October 16, 2025	199,000	201,500	201,500	203,000	197,500	440,547
October 15, 2025	198,900	200,000	200,000	200,500	195,400	442,942
October 14, 2025	206,000	198,200	198,200	208,000	197,000	585,737
October 13, 2025	202,000	203,500	203,500	204,500	198,500	473,190
October 10, 2025	202,000	210,500	210,500	211,000	199,600	947,198
October 02, 2025	197,800	195,800	195,800	199,400	195,200	664,365
October 01, 2025	195,800	193,300	193,300	196,300	190,800	417,730
September 30, 2025	197,100	193,500	193,500	198,100	193,300	312,982
September 29, 2025	193,100	197,600	197,600	198,700	192,600	355,813
September 26, 2025	197,700	191,700	191,700	198,100	188,600	850,849
September 25, 2025	199,000	200,000	200,000	200,500	197,100	381,508
September 24, 2025	201,500	201,500	201,500	203,000	197,000	523,315
September 23, 2025	209,000	204,000	204,000	209,500	200,000	368,573
September 22, 2025	198,300	207,000	207,000	208,000	197,800	719,169
September 19, 2025	194,000	197,700	197,700	197,700	192,900	532,083
September 18, 2025	192,400	194,500	194,500	195,000	192,000	378,200
September 17, 2025	191,800	192,100	192,100	195,900	190,600	462,395
September 16, 2025	189,500	192,900	192,900	195,000	189,500	579,455
September 15, 2025	191,300	189,000	189,000	191,700	187,000	504,841
September 12, 2025	190,100	190,400	190,400	193,900	188,300	675,115
September 11, 2025	183,200	188,000	188,000	190,000	183,000	931,358
September 10, 2025	179,000	180,500	180,500	181,300	178,500	378,487
September 09, 2025	181,200	180,300	180,300	182,500	178,100	336,513
September 08, 2025	176,200	178,700	178,700	178,900	175,800	334,713
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

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