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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	71,000	70,500	70,500	72,000	70,200	24,053
August 06, 2025	69,800	69,500	69,500	70,500	69,300	10,717
August 05, 2025	69,000	70,100	70,100	70,700	68,700	27,375
August 04, 2025	65,700	67,700	67,700	68,800	65,500	26,024
August 01, 2025	67,000	65,500	65,500	68,200	65,500	24,218
July 31, 2025	68,200	67,400	67,400	69,500	66,600	35,664
July 30, 2025	62,800	68,300	68,300	69,000	62,800	108,358
July 29, 2025	63,500	62,600	62,600	63,500	61,600	12,741
July 28, 2025	62,700	63,400	63,400	63,500	62,000	12,891
July 25, 2025	62,000	62,300	62,300	62,900	61,600	9,668
July 24, 2025	62,200	62,000	62,000	62,600	61,700	10,648
July 23, 2025	62,400	62,200	62,200	62,700	61,700	8,583
July 22, 2025	62,600	61,900	61,900	63,000	61,500	23,260
July 21, 2025	63,200	62,600	62,600	64,200	62,600	10,230
July 18, 2025	63,800	63,200	63,200	64,000	62,300	18,685
July 17, 2025	63,300	63,500	63,500	64,000	62,550	27,502
July 16, 2025	63,400	63,000	63,000	63,800	62,600	14,936
July 15, 2025	62,600	63,400	63,400	63,400	62,100	18,279
July 14, 2025	62,300	62,600	62,600	62,800	61,700	18,340
July 11, 2025	62,100	62,300	62,300	62,700	61,900	7,888
July 10, 2025	62,600	62,100	62,100	63,100	61,800	19,651
July 09, 2025	63,000	62,500	62,500	63,000	61,400	15,263
July 08, 2025	63,000	62,400	62,400	63,700	62,200	17,456
July 07, 2025	62,900	63,000	63,000	63,300	62,200	10,987
July 04, 2025	63,900	62,900	62,900	64,200	62,900	21,807
July 03, 2025	61,500	63,900	63,900	63,900	61,300	28,443
July 02, 2025	60,400	61,000	61,000	61,300	60,100	13,704
July 01, 2025	60,400	60,400	60,400	61,300	60,200	20,525
June 30, 2025	60,800	60,400	60,400	61,000	60,000	20,558
June 27, 2025	62,600	60,800	60,800	62,900	60,700	26,099
June 26, 2025	64,000	62,500	62,500	64,000	61,200	33,620
June 25, 2025	62,200	62,300	62,300	62,900	61,300	24,563
June 24, 2025	60,700	61,400	61,400	61,700	60,300	20,703
June 23, 2025	60,700	59,400	59,400	60,700	58,800	21,252
June 20, 2025	60,500	61,300	61,300	61,600	59,900	32,477
June 19, 2025	60,700	60,000	60,000	60,800	59,500	17,227
June 18, 2025	59,300	60,300	60,300	60,600	59,100	19,130
June 17, 2025	59,100	59,400	59,400	60,400	58,800	24,183
June 16, 2025	58,500	58,700	58,700	58,800	57,400	15,514
June 13, 2025	60,000	58,300	58,300	60,200	58,000	24,791
June 12, 2025	59,400	59,300	59,300	59,800	59,100	24,433
June 11, 2025	58,100	59,300	59,300	59,300	58,100	16,814
June 10, 2025	59,300	58,000	58,000	59,700	57,800	26,657
June 09, 2025	60,200	59,000	59,000	60,500	58,100	25,546
June 05, 2025	56,700	59,100	59,100	59,800	56,700	46,531
June 04, 2025	55,600	56,500	56,500	57,100	55,600	12,266
June 02, 2025	56,200	55,300	55,300	56,200	54,800	14,385
May 30, 2025	55,900	55,800	55,800	57,100	55,000	15,385
May 29, 2025	55,600	56,000	56,000	56,200	55,300	10,431
May 28, 2025	53,500	55,300	55,300	55,600	53,400	10,350
May 27, 2025	54,000	53,200	53,200	54,200	53,000	8,624
May 26, 2025	53,400	54,100	54,100	54,700	53,200	4,546
May 23, 2025	53,800	53,300	53,300	53,900	53,200	4,834
May 22, 2025	54,200	53,800	53,800	54,900	53,600	5,256

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