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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148,800	152,000	152,000	154,900	146,100	51,293
February 19, 2026	135,000	148,800	148,800	149,000	134,100	92,723
February 13, 2026	127,000	129,700	129,700	132,500	125,500	35,794
February 12, 2026	125,600	127,700	127,700	128,400	125,600	25,373
February 11, 2026	124,800	124,800	124,800	125,900	122,600	20,956
February 10, 2026	123,900	125,100	125,100	128,800	123,900	24,732
February 09, 2026	121,200	123,700	123,700	124,600	118,800	37,652
February 06, 2026	118,900	116,200	116,200	119,200	113,100	47,206
February 05, 2026	125,200	119,700	119,700	125,900	118,500	44,011
February 04, 2026	129,400	127,300	127,300	129,400	124,400	39,514
February 03, 2026	125,000	129,900	129,900	130,000	124,000	73,970
February 02, 2026	122,500	120,400	120,400	128,300	119,600	60,692
January 30, 2026	121,500	120,600	120,600	123,700	118,900	25,367
January 29, 2026	121,000	121,500	121,500	123,000	117,700	43,990
January 28, 2026	121,600	121,000	121,000	123,000	119,900	33,116
January 27, 2026	122,000	120,900	120,900	122,000	118,000	25,501
January 26, 2026	123,900	121,000	121,000	123,900	120,000	28,532
January 23, 2026	127,000	122,500	122,500	128,000	121,800	40,509
January 22, 2026	125,500	125,300	125,300	128,100	124,300	34,803
January 21, 2026	120,000	124,500	124,500	125,500	120,000	22,414
January 20, 2026	128,500	124,200	124,200	128,500	122,000	34,536
January 19, 2026	128,300	128,500	128,500	130,500	127,100	31,858
January 16, 2026	129,500	128,900	128,900	130,800	125,900	32,033
January 15, 2026	125,400	127,700	127,700	127,700	123,800	18,795
January 14, 2026	127,000	125,800	125,800	127,500	124,000	16,833
January 13, 2026	126,000	127,000	127,000	127,500	123,500	25,532
January 12, 2026	122,200	124,600	124,600	126,500	121,900	30,217
January 09, 2026	123,200	120,900	120,900	123,200	119,400	14,785
January 08, 2026	121,400	122,400	122,400	128,500	120,500	38,394
January 07, 2026	124,000	121,700	121,700	126,000	119,000	20,366
January 06, 2026	123,700	122,400	122,400	123,700	118,700	13,898
January 05, 2026	123,000	123,800	123,800	126,000	119,500	25,738
January 02, 2026	116,200	122,400	122,400	122,900	114,000	23,450
December 30, 2025	117,200	116,000	116,000	117,200	114,000	11,861
December 29, 2025	121,000	117,200	117,200	121,000	116,800	18,306
December 26, 2025	118,100	120,000	118,150	121,400	118,000	30,341
December 24, 2025	117,500	117,800	117,800	119,000	116,400	9,471
December 23, 2025	118,300	117,500	117,500	118,900	116,500	17,585
December 22, 2025	121,000	118,300	118,300	121,400	116,100	22,612
December 19, 2025	121,100	119,300	119,300	122,000	118,000	15,910
December 18, 2025	120,000	119,800	119,800	120,600	118,100	20,813
December 17, 2025	122,700	123,000	123,000	123,400	120,000	20,284
December 16, 2025	127,100	122,400	122,400	127,100	122,100	20,702
December 15, 2025	125,000	127,200	127,200	128,300	124,500	41,012
December 12, 2025	130,700	129,400	129,400	132,000	128,100	41,702
December 11, 2025	123,000	129,600	129,600	134,000	122,400	105,293
December 10, 2025	124,000	122,300	122,300	126,000	121,400	32,684
December 09, 2025	119,200	122,000	122,000	123,900	118,800	31,022
December 08, 2025	120,000	118,700	118,700	120,800	116,500	16,789
December 05, 2025	118,200	119,800	119,800	120,000	116,400	27,490
December 04, 2025	119,100	120,100	120,100	120,400	117,700	23,483
December 03, 2025	117,000	119,000	119,000	120,900	116,200	29,562
December 02, 2025	116,000	115,800	115,800	120,700	115,600	28,604
December 01, 2025	115,600	115,900	115,900	119,300	113,400	37,971
November 28, 2025	117,000	115,200	115,200	118,400	109,200	33,934
November 27, 2025	121,500	118,600	118,600	121,700	116,500	50,139
November 26, 2025	110,100	121,800	121,800	125,000	109,800	151,685
November 25, 2025	108,000	106,900	106,900	108,500	105,600	55,870
November 24, 2025	99,300	101,800	101,800	103,600	97,700	44,539
November 21, 2025	96,900	97,000	97,000	99,600	95,200	31,725

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