Samsung Electro-Mechanics Co., Ltd. - 009155.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	99,600	100,500	100,500	104,000	98,300	26,362
November 06, 2025	108,000	104,600	104,600	108,000	102,400	33,355
November 05, 2025	103,200	103,200	103,200	104,700	97,000	63,699
November 04, 2025	106,900	106,200	106,200	108,800	105,900	41,828
November 03, 2025	105,900	106,400	106,400	107,100	104,300	30,587
October 31, 2025	100,100	106,700	106,700	107,900	100,000	52,959
October 30, 2025	102,300	100,100	100,100	102,300	99,300	40,620
October 29, 2025	102,900	102,400	102,400	103,900	99,400	48,878
October 28, 2025	99,700	101,500	101,500	101,600	98,000	33,302
October 27, 2025	97,900	99,500	99,500	99,800	96,700	37,659
October 24, 2025	97,600	97,100	97,100	98,000	95,900	21,825
October 23, 2025	93,000	97,300	97,300	97,700	91,900	33,573
October 22, 2025	96,000	94,200	94,200	96,000	92,600	21,380
October 21, 2025	94,200	96,300	96,300	97,700	94,000	58,769
October 20, 2025	91,200	93,000	93,000	93,600	89,900	24,716
October 17, 2025	88,900	91,100	91,100	91,100	88,100	31,313
October 16, 2025	89,800	89,000	89,000	89,800	87,700	32,364
October 15, 2025	89,300	89,800	89,800	90,000	88,000	19,928
October 14, 2025	94,400	89,300	89,300	94,400	88,000	41,642
October 13, 2025	91,700	92,000	92,000	92,300	90,000	40,747
October 10, 2025	89,700	95,400	95,400	95,600	89,150	69,714
October 02, 2025	86,300	87,200	87,200	88,000	86,100	20,004
October 01, 2025	85,500	84,700	84,700	86,100	84,500	16,317
September 30, 2025	87,100	84,900	84,900	88,300	84,400	19,076
September 29, 2025	85,400	87,100	87,100	88,100	85,400	24,720
September 26, 2025	89,000	84,900	84,900	89,000	83,200	55,504
September 25, 2025	87,000	89,200	89,200	89,900	87,000	27,507
September 24, 2025	92,100	88,800	88,800	92,100	86,300	65,763
September 23, 2025	93,600	92,200	92,200	93,700	90,800	34,227
September 22, 2025	89,000	92,800	92,800	93,000	89,000	36,634
September 19, 2025	89,000	88,600	88,600	89,100	87,900	16,031
September 18, 2025	87,200	88,700	88,700	88,800	86,700	21,290
September 17, 2025	86,600	87,200	87,200	87,800	84,800	23,913
September 16, 2025	85,500	86,900	86,900	87,100	85,000	35,081
September 15, 2025	85,900	85,200	85,200	85,900	84,200	23,709
September 12, 2025	84,800	85,000	85,000	86,400	84,350	40,238
September 11, 2025	82,500	83,800	83,800	85,300	82,000	39,584
September 10, 2025	81,600	81,000	81,000	82,200	80,400	14,724
September 09, 2025	80,900	81,500	81,500	82,400	80,100	21,570
September 08, 2025	79,000	80,400	80,400	81,000	78,800	13,173
September 05, 2025	82,200	80,000	80,000	82,200	79,600	22,355
September 04, 2025	79,700	81,000	81,000	82,700	79,400	49,635
September 03, 2025	76,600	79,100	79,100	79,300	76,600	48,283
September 02, 2025	73,000	76,000	76,000	76,700	73,000	38,688
September 01, 2025	71,800	72,500	72,500	74,200	70,500	19,363
August 29, 2025	72,700	71,800	71,800	73,200	71,600	8,605
August 28, 2025	72,100	72,600	72,600	73,400	71,700	7,070
August 27, 2025	72,200	72,300	72,300	72,900	72,000	5,478
August 26, 2025	71,300	72,000	72,000	73,100	71,300	9,414
August 25, 2025	70,700	71,300	71,300	72,200	70,700	8,600
August 22, 2025	70,800	70,700	70,700	71,400	70,400	6,794
August 21, 2025	70,500	70,800	70,800	71,200	70,000	9,939
August 20, 2025	70,900	70,300	70,300	70,900	69,000	18,296
August 19, 2025	71,500	71,300	71,300	72,500	71,000	9,095
August 18, 2025	73,300	71,500	71,500	73,300	71,100	16,151
August 14, 2025	73,800	73,500	73,500	73,900	72,300	19,249
August 13, 2025	72,400	73,800	73,800	73,900	72,100	25,917
August 12, 2025	71,800	71,300	71,300	72,300	71,300	15,361
August 11, 2025	72,400	71,700	71,700	73,000	71,700	14,231
August 08, 2025	70,900	72,400	72,400	73,400	70,500	27,081

Samsung Electro-Mechanics Co., Ltd. (009155.KS) KSC