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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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