Comparing Back to the side-by-side chart ↗
Samsung Electro-Mechanics (009150.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -12.8% vs the 50-day and +13.9% vs the 200-day average, 50.5% below the 52-week high and +500.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Samsung Electro-Mechanics trades 12.8% below its 50-day and 13.9% above its 200-day moving average. (as of 2026-10-30)
Samsung Electro-Mechanics manufactures electronic components across three segments: passive parts such as multilayer ceramic capacitors, inductors, tantalum capacitors and chip resistors; camera modules and semiconductor package substrates; and optics solutions. Its parts go into automotive, computing, mobile, network, server, storage, tablet and wearable products, sold across Korea, China, Southeast Asia, Japan, the Americas and Europe.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 009150.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1221000.00 | 1227000.00 | 1155000.00 | 1196000.00 | -7.50% | 877,969 |
| 2026-10-29 | 1310000.00 | 1324000.00 | 1210000.00 | 1293000.00 | -1.00% | 1,154,535 |
| 2026-10-28 | 1242000.00 | 1338000.00 | 1208000.00 | 1306000.00 | +8.74% | 927,570 |
| 2026-10-27 | 1167000.00 | 1234000.00 | 1167000.00 | 1201000.00 | +7.42% | 773,323 |
| 2026-10-26 | 1097000.00 | 1142000.00 | 1092000.00 | 1118000.00 | -0.36% | 480,073 |
| 2026-10-23 | 1095000.00 | 1122000.00 | 1048000.00 | 1122000.00 | -2.01% | 761,075 |
| 2026-10-22 | 1182000.00 | 1234000.00 | 1135000.00 | 1145000.00 | -1.97% | 827,483 |
| 2026-10-21 | 1182000.00 | 1215000.00 | 1155000.00 | 1168000.00 | +1.13% | 614,026 |
| 2026-10-20 | 1168000.00 | 1206000.00 | 1128000.00 | 1155000.00 | -1.28% | 720,965 |
| 2026-10-19 | 1110000.00 | 1175000.00 | 1100000.00 | 1170000.00 | -1.52% | 856,321 |
| 2026-10-16 | 1218000.00 | 1222000.00 | 1154000.00 | 1188000.00 | +2.15% | 720,703 |
| 2026-10-15 | 1243000.00 | 1262000.00 | 1131000.00 | 1163000.00 | -15.36% | 1,240,985 |
| 2026-10-14 | 1372000.00 | 1414000.00 | 1348000.00 | 1374000.00 | +0.81% | 559,831 |
| 2026-10-13 | 1420000.00 | 1447000.00 | 1333000.00 | 1363000.00 | -8.34% | 963,162 |
| 2026-10-12 | 1551000.00 | 1583000.00 | 1476000.00 | 1487000.00 | -3.82% | 630,434 |
| 2026-10-08 | 1612000.00 | 1620000.00 | 1546000.00 | 1546000.00 | -3.62% | 554,370 |
| 2026-10-07 | 1675000.00 | 1699000.00 | 1601000.00 | 1604000.00 | -4.24% | 597,877 |
| 2026-10-06 | 1628000.00 | 1685000.00 | 1616000.00 | 1675000.00 | +5.95% | 784,457 |
| 2026-10-02 | 1545000.00 | 1582000.00 | 1532000.00 | 1581000.00 | +1.28% | 497,800 |
| 2026-10-01 | 1495000.00 | 1563000.00 | 1462000.00 | 1561000.00 | +3.17% | 639,371 |
| 2026-09-30 | 1560000.00 | 1579000.00 | 1508000.00 | 1513000.00 | -0.98% | 505,098 |
| 2026-09-29 | 1525000.00 | 1560000.00 | 1493000.00 | 1528000.00 | +1.93% | 585,326 |
| 2026-09-28 | 1552000.00 | 1587000.00 | 1475000.00 | 1499000.00 | -0.53% | 659,946 |
| 2026-09-23 | 1543000.00 | 1544000.00 | 1472000.00 | 1507000.00 | +1.41% | 496,091 |
| 2026-09-22 | 1491000.00 | 1548000.00 | 1464000.00 | 1486000.00 | +3.99% | 908,255 |
| 2026-09-21 | 1432000.00 | 1443000.00 | 1396000.00 | 1429000.00 | +2.95% | 589,885 |
| 2026-09-18 | 1394000.00 | 1409000.00 | 1388000.00 | 1388000.00 | +4.36% | 877,450 |
| 2026-09-17 | 1388000.00 | 1410000.00 | 1330000.00 | 1330000.00 | -3.69% | 429,168 |
| 2026-09-16 | 1310000.00 | 1383000.00 | 1305000.00 | 1381000.00 | +4.86% | 431,285 |
| 2026-09-15 | 1311000.00 | 1354000.00 | 1307000.00 | 1317000.00 | -1.50% | 313,138 |
| 2026-09-14 | 1355000.00 | 1360000.00 | 1318000.00 | 1337000.00 | -4.50% | 477,611 |
| 2026-09-11 | 1360000.00 | 1427000.00 | 1356000.00 | 1400000.00 | +0.00% | 619,225 |
| 2026-09-10 | 1390000.00 | 1403000.00 | 1348000.00 | 1400000.00 | -0.28% | 551,943 |
| 2026-09-09 | 1395000.00 | 1428000.00 | 1389000.00 | 1404000.00 | +2.48% | 426,173 |
| 2026-09-08 | 1456000.00 | 1464000.00 | 1369000.00 | 1370000.00 | -5.78% | 681,519 |
| 2026-09-07 | 1450000.00 | 1464000.00 | 1410000.00 | 1454000.00 | +3.78% | 548,317 |
| 2026-09-04 | 1367000.00 | 1418000.00 | 1351000.00 | 1401000.00 | +3.93% | 622,762 |
| 2026-09-03 | 1432000.00 | 1449000.00 | 1312000.00 | 1348000.00 | -3.71% | 615,807 |
| 2026-09-02 | 1381000.00 | 1438000.00 | 1369000.00 | 1400000.00 | -2.10% | 474,646 |
| 2026-09-01 | 1440000.00 | 1475000.00 | 1408000.00 | 1430000.00 | -1.92% | 595,818 |
| 2026-08-31 | 1370000.00 | 1461000.00 | 1331000.00 | 1458000.00 | +2.60% | 890,759 |
| 2026-08-28 | 1398000.00 | 1460000.00 | 1393000.00 | 1421000.00 | +2.60% | 800,641 |
| 2026-08-27 | 1391000.00 | 1398000.00 | 1336000.00 | 1385000.00 | +4.14% | 696,537 |
| 2026-08-26 | 1342000.00 | 1357000.00 | 1303000.00 | 1330000.00 | -2.35% | 489,014 |
| 2026-08-25 | 1272000.00 | 1362000.00 | 1222000.00 | 1362000.00 | +3.34% | 574,386 |
| 2026-08-24 | 1316000.00 | 1343000.00 | 1292000.00 | 1318000.00 | +0.15% | 501,168 |
| 2026-08-21 | 1345000.00 | 1348000.00 | 1306000.00 | 1316000.00 | -5.73% | 702,691 |
| 2026-08-20 | 1401000.00 | 1421000.00 | 1335000.00 | 1396000.00 | +0.65% | 766,198 |
| 2026-08-19 | 1357000.00 | 1431000.00 | 1350000.00 | 1387000.00 | -3.68% | 739,938 |
| 2026-08-18 | 1574000.00 | 1595000.00 | 1422000.00 | 1440000.00 | -7.57% | 1,080,935 |
| 2026-08-14 | 1593000.00 | 1600000.00 | 1511000.00 | 1558000.00 | +3.66% | 968,103 |
| 2026-08-13 | 1432000.00 | 1548000.00 | 1412000.00 | 1503000.00 | +12.58% | 1,157,518 |
| 2026-08-12 | 1288000.00 | 1350000.00 | 1275000.00 | 1335000.00 | +5.78% | 701,750 |
| 2026-08-11 | 1238000.00 | 1297000.00 | 1191000.00 | 1262000.00 | -0.94% | 724,733 |
| 2026-08-10 | 1315000.00 | 1357000.00 | 1250000.00 | 1274000.00 | -0.31% | 612,678 |
| 2026-08-07 | 1259000.00 | 1304000.00 | 1233000.00 | 1278000.00 | +3.99% | 894,867 |
| 2026-08-06 | 1313000.00 | 1320000.00 | 1202000.00 | 1229000.00 | -9.37% | 971,901 |
| 2026-08-05 | 1351000.00 | 1370000.00 | 1290000.00 | 1356000.00 | +14.43% | 1,023,094 |
| 2026-08-04 | 1278000.00 | 1279000.00 | 1112000.00 | 1185000.00 | +0.34% | 982,295 |
| 2026-08-03 | 1221000.00 | 1260000.00 | 1155000.00 | 1181000.00 | +3.42% | 1,107,138 |
| 2026-07-31 | 1128000.00 | 1142000.00 | 1024000.00 | 1142000.00 | +29.92% | 613,210 |
| 2026-07-30 | 1005000.00 | 1075000.00 | 865000.00 | 879000.00 | -14.58% | 1,400,040 |
| 2026-07-29 | 1146000.00 | 1167000.00 | 926000.00 | 1029000.00 | -7.63% | 1,436,271 |
| 2026-07-28 | 1211000.00 | 1226000.00 | 1085000.00 | 1114000.00 | -15.92% | 1,198,287 |
| 2026-07-27 | 1399000.00 | 1399000.00 | 1272000.00 | 1325000.00 | -0.08% | 611,650 |
| 2026-07-24 | 1450000.00 | 1450000.00 | 1318000.00 | 1326000.00 | -8.43% | 565,681 |
| 2026-07-23 | 1412000.00 | 1475000.00 | 1380000.00 | 1448000.00 | +7.66% | 663,151 |
| 2026-07-22 | 1420000.00 | 1479000.00 | 1340000.00 | 1345000.00 | +2.67% | 808,253 |
| 2026-07-21 | 1286000.00 | 1328000.00 | 1236000.00 | 1310000.00 | +2.75% | 649,462 |
| 2026-07-20 | 1206000.00 | 1362000.00 | 1203000.00 | 1275000.00 | -0.16% | 965,749 |
| 2026-07-16 | 1316000.00 | 1326000.00 | 1257000.00 | 1277000.00 | -9.62% | 635,308 |
| 2026-07-15 | 1353000.00 | 1446000.00 | 1342000.00 | 1413000.00 | +12.14% | 942,313 |
| 2026-07-14 | 1270000.00 | 1330000.00 | 1163000.00 | 1260000.00 | -2.25% | 1,471,004 |
| 2026-07-13 | 1564000.00 | 1564000.00 | 1261000.00 | 1289000.00 | -18.62% | 1,321,694 |
| 2026-07-10 | 1599000.00 | 1638000.00 | 1531000.00 | 1584000.00 | +6.10% | 875,317 |
| 2026-07-09 | 1552000.00 | 1586000.00 | 1418000.00 | 1493000.00 | +0.95% | 981,955 |
| 2026-07-08 | 1544000.00 | 1673000.00 | 1462000.00 | 1479000.00 | -10.25% | 1,209,425 |
| 2026-07-07 | 1791000.00 | 1852000.00 | 1602000.00 | 1648000.00 | -9.85% | 1,107,652 |
| 2026-07-06 | 1989000.00 | 1997000.00 | 1778000.00 | 1828000.00 | -8.09% | 820,561 |
| 2026-07-03 | 1896000.00 | 1989000.00 | 1734000.00 | 1989000.00 | +3.27% | 1,180,205 |
| 2026-07-02 | 2081000.00 | 2086000.00 | 1904000.00 | 1926000.00 | -12.65% | 917,276 |
| 2026-07-01 | 2250000.00 | 2292000.00 | 2129000.00 | 2205000.00 | +0.96% | 989,538 |
| 2026-06-30 | 2075000.00 | 2237000.00 | 2056000.00 | 2184000.00 | +7.16% | 1,322,616 |
| 2026-06-29 | 2059000.00 | 2129000.00 | 1984000.00 | 2038000.00 | +2.26% | 794,289 |
| 2026-06-26 | 2000000.00 | 2149000.00 | 1910000.00 | 1993000.00 | -0.20% | 1,305,633 |
| 2026-06-25 | 2075000.00 | 2092000.00 | 1965000.00 | 1997000.00 | +1.68% | 835,786 |
| 2026-06-24 | 1980000.00 | 2090000.00 | 1901000.00 | 1964000.00 | -1.31% | 1,093,489 |
| 2026-06-23 | 2219000.00 | 2219000.00 | 1974000.00 | 1990000.00 | -10.68% | 1,212,394 |
| 2026-06-22 | 2215000.00 | 2320000.00 | 2185000.00 | 2228000.00 | -1.85% | 864,651 |
| 2026-06-19 | 2280000.00 | 2417000.00 | 2169000.00 | 2270000.00 | +3.18% | 1,728,303 |
| 2026-06-18 | 2013000.00 | 2277000.00 | 2007000.00 | 2200000.00 | +8.27% | 1,621,006 |
| 2026-06-17 | 1987000.00 | 2065000.00 | 1972000.00 | 2032000.00 | -0.78% | 590,565 |
| 2026-06-16 | 2042000.00 | 2071000.00 | 1970000.00 | 2048000.00 | +2.45% | 1,084,769 |
| 2026-06-15 | 1840000.00 | 1999000.00 | 1835000.00 | 1999000.00 | +16.63% | 1,497,461 |
| 2026-06-12 | 1965000.00 | 1991000.00 | 1694000.00 | 1714000.00 | -5.04% | 1,940,690 |
| 2026-06-11 | 1725000.00 | 1844000.00 | 1691000.00 | 1805000.00 | +0.00% | 1,142,539 |
| 2026-06-10 | 1914000.00 | 1945000.00 | 1746000.00 | 1805000.00 | -8.38% | 229 |
| 2026-06-09 | 1762000.00 | 1972000.00 | 1719000.00 | 1970000.00 | +18.39% | 1,650,596 |
| 2026-06-08 | 1556000.00 | 1742000.00 | 1552000.00 | 1664000.00 | -5.29% | 1,261,953 |
| 2026-06-05 | 1621000.00 | 1845000.00 | 1615000.00 | 1757000.00 | +2.39% | 1,612,482 |
| 2026-06-04 | 1790000.00 | 1844000.00 | 1707000.00 | 1716000.00 | -5.35% | 1,435,204 |
| 2026-06-02 | 1839000.00 | 1886000.00 | 1659000.00 | 1813000.00 | -9.58% | 1,954,960 |
| 2026-06-01 | 2021000.00 | 2086000.00 | 1989000.00 | 2005000.00 | -5.74% | 1,639,739 |
| 2026-05-29 | 1945000.00 | 2192000.00 | 1912000.00 | 2127000.00 | +15.04% | 2,960,769 |
| 2026-05-28 | 1589000.00 | 1880000.00 | 1554000.00 | 1849000.00 | +13.44% | 2,497,729 |
| 2026-05-27 | 1722000.00 | 1734000.00 | 1580000.00 | 1630000.00 | +3.69% | 1,862,646 |
| 2026-05-26 | 1466000.00 | 1610000.00 | 1447000.00 | 1572000.00 | +17.31% | 1,728,808 |
| 2026-05-22 | 1240000.00 | 1363000.00 | 1204000.00 | 1340000.00 | +11.30% | 1,366,361 |
| 2026-05-21 | 1135000.00 | 1219000.00 | 1120000.00 | 1204000.00 | +13.48% | 1,364,487 |
| 2026-05-20 | 968000.00 | 1106000.00 | 924000.00 | 1061000.00 | +7.50% | 1,908,859 |
| 2026-05-19 | 1031000.00 | 1040000.00 | 957000.00 | 987000.00 | -4.27% | 882,288 |
| 2026-05-18 | 990000.00 | 1084000.00 | 926000.00 | 1031000.00 | +2.08% | 1,141,621 |
| 2026-05-15 | 1061000.00 | 1133000.00 | 980000.00 | 1010000.00 | -1.37% | 1,329,154 |
| 2026-05-14 | 1024000.00 | 1060000.00 | 1000000.00 | 1024000.00 | -0.49% | 672,079 |
| 2026-05-13 | 923000.00 | 1060000.00 | 921000.00 | 1029000.00 | +7.41% | 1,134,999 |
| 2026-05-12 | 912000.00 | 995000.00 | 899000.00 | 958000.00 | +6.44% | 2,172,764 |
| 2026-05-11 | 896000.00 | 908000.00 | 858000.00 | 900000.00 | -1.53% | 949,645 |
| 2026-05-08 | 906000.00 | 920000.00 | 893000.00 | 914000.00 | -0.33% | 523,357 |
| 2026-05-07 | 926000.00 | 934000.00 | 880000.00 | 917000.00 | +0.55% | 689,914 |
| 2026-05-06 | 971000.00 | 971000.00 | 898500.00 | 912000.00 | -0.65% | 1,216,412 |
| 2026-05-04 | 859000.00 | 925000.00 | 855000.00 | 918000.00 | +10.34% | 866,674 |
| 2026-04-30 | 829000.00 | 877000.00 | 818000.00 | 832000.00 | +0.60% | 906,217 |
| 2026-04-29 | 818000.00 | 834000.00 | 808000.00 | 827000.00 | -1.43% | 538,558 |
| 2026-04-28 | 811000.00 | 845000.00 | 802000.00 | 839000.00 | +5.67% | 672,656 |
| 2026-04-27 | 792000.00 | 796000.00 | 771000.00 | 794000.00 | +0.76% | 528,597 |
| 2026-04-24 | 782000.00 | 789000.00 | 767000.00 | 788000.00 | +1.81% | 548,023 |
| 2026-04-23 | 796000.00 | 796000.00 | 753000.00 | 774000.00 | -4.68% | 1,114,182 |
| 2026-04-22 | 798000.00 | 816000.00 | 776000.00 | 812000.00 | +5.18% | 971,103 |
| 2026-04-21 | 687000.00 | 779000.00 | 686000.00 | 772000.00 | +13.53% | 1,092,504 |
| 2026-04-20 | 691000.00 | 698000.00 | 669000.00 | 680000.00 | +0.15% | 605,335 |
| 2026-04-17 | 642000.00 | 693000.00 | 642000.00 | 679000.00 | +6.26% | 817,980 |
| 2026-04-16 | 622000.00 | 643000.00 | 619000.00 | 639000.00 | +4.07% | 556,668 |
| 2026-04-15 | 613000.00 | 634000.00 | 607000.00 | 614000.00 | +5.14% | 710,091 |
| 2026-04-14 | 596000.00 | 603000.00 | 577000.00 | 584000.00 | +2.82% | 525,813 |
| 2026-04-13 | 555000.00 | 579000.00 | 554000.00 | 568000.00 | +0.53% | 515,832 |
| 2026-04-10 | 530000.00 | 583000.00 | 530000.00 | 565000.00 | +9.50% | 1,086,670 |
| 2026-04-09 | 512000.00 | 525000.00 | 505000.00 | 516000.00 | +0.39% | 487,268 |
| 2026-04-08 | 490000.00 | 523000.00 | 488500.00 | 514000.00 | +12.47% | 942,226 |
| 2026-04-07 | 475000.00 | 476500.00 | 450000.00 | 457000.00 | -1.08% | 505,864 |
| 2026-04-06 | 455500.00 | 465500.00 | 451000.00 | 462000.00 | +1.32% | 366,060 |
| 2026-04-03 | 440000.00 | 462500.00 | 432500.00 | 456000.00 | +9.35% | 831,535 |
| 2026-04-02 | 444000.00 | 450500.00 | 410000.00 | 417000.00 | -6.08% | 707,703 |
| 2026-04-01 | 435000.00 | 451000.00 | 430000.00 | 444000.00 | +8.96% | 581,173 |
| 2026-03-31 | 412500.00 | 426000.00 | 396500.00 | 407500.00 | -5.01% | 774,995 |
| 2026-03-30 | 406000.00 | 436500.00 | 401000.00 | 429000.00 | -6.13% | 541,825 |
| 2026-03-26 | 450500.00 | 466000.00 | 448000.00 | 457000.00 | +0.55% | 486,564 |
| 2026-03-25 | 456000.00 | 466500.00 | 450000.00 | 454500.00 | +4.00% | 465,963 |
| 2026-03-24 | 452000.00 | 457000.00 | 422000.00 | 437000.00 | +2.22% | 541,705 |
| 2026-03-23 | 440500.00 | 444500.00 | 425500.00 | 427500.00 | -7.97% | 602,142 |
| 2026-03-20 | 487500.00 | 488500.00 | 455500.00 | 464500.00 | -3.13% | 659,890 |
| 2026-03-19 | 448000.00 | 485500.00 | 445000.00 | 479500.00 | +3.34% | 923,071 |
| 2026-03-18 | 462500.00 | 465000.00 | 450000.00 | 464000.00 | +3.92% | 856,316 |
| 2026-03-17 | 428500.00 | 453500.00 | 422000.00 | 446500.00 | +8.11% | 1,036,393 |
| 2026-03-16 | 402000.00 | 424000.00 | 402000.00 | 413000.00 | +3.12% | 703,241 |
| 2026-03-13 | 385000.00 | 405000.00 | 384000.00 | 400500.00 | +0.25% | 374,842 |
| 2026-03-12 | 403000.00 | 411000.00 | 397000.00 | 399500.00 | -1.60% | 480,216 |
| 2026-03-11 | 415000.00 | 427500.00 | 400500.00 | 406000.00 | +1.00% | 603,440 |
| 2026-03-10 | 403000.00 | 409000.00 | 390000.00 | 402000.00 | +5.24% | 979,618 |
| 2026-03-09 | 373500.00 | 387000.00 | 360000.00 | 382000.00 | -5.56% | 689,302 |
| 2026-03-06 | 405000.00 | 415000.00 | 389000.00 | 404500.00 | +0.75% | 611,215 |
| 2026-03-05 | 430000.00 | 436000.00 | 396500.00 | 401500.00 | +10.76% | 1,220,260 |
| 2026-03-04 | 387000.00 | 404000.00 | 350500.00 | 362500.00 | -11.37% | 1,314,788 |
| 2026-03-03 | 430000.00 | 443500.00 | 408000.00 | 409000.00 | -8.81% | 1,221,152 |
| 2026-02-27 | 455500.00 | 466000.00 | 444000.00 | 448500.00 | -3.86% | 1,072,933 |
| 2026-02-26 | 461000.00 | 474000.00 | 458500.00 | 466500.00 | +0.32% | 836,633 |
| 2026-02-25 | 469000.00 | 471500.00 | 452000.00 | 465000.00 | +4.26% | 1,024,495 |
| 2026-02-24 | 425500.00 | 449000.00 | 410000.00 | 446000.00 | +4.57% | 1,410,621 |
| 2026-02-23 | 396500.00 | 436500.00 | 392000.00 | 426500.00 | +13.13% | 1,645,328 |
| 2026-02-20 | 357000.00 | 386000.00 | 354000.00 | 377000.00 | +5.31% | 1,178,359 |
| 2026-02-19 | 328000.00 | 363000.00 | 321000.00 | 358000.00 | +15.67% | 1,471,530 |
| 2026-02-13 | 314000.00 | 319500.00 | 309000.00 | 309500.00 | -3.13% | 368,404 |
| 2026-02-12 | 316000.00 | 322000.00 | 314000.00 | 319500.00 | +3.23% | 513,056 |
| 2026-02-11 | 311000.00 | 312500.00 | 301750.00 | 309500.00 | -1.28% | 431,768 |
| 2026-02-10 | 306500.00 | 323000.00 | 304500.00 | 313500.00 | +3.13% | 755,851 |
| 2026-02-09 | 296000.00 | 305500.00 | 291000.00 | 304000.00 | +7.04% | 685,190 |
| 2026-02-06 | 279500.00 | 290000.00 | 274000.00 | 284000.00 | -2.07% | 545,238 |
| 2026-02-05 | 298000.00 | 300500.00 | 285500.00 | 290000.00 | -4.92% | 587,435 |
| 2026-02-04 | 303000.00 | 305500.00 | 295500.00 | 305000.00 | -0.81% | 735,734 |
| 2026-02-03 | 294000.00 | 309500.00 | 292000.00 | 307500.00 | +8.66% | 1,354,513 |
| 2026-02-02 | 289000.00 | 300000.00 | 280000.00 | 283000.00 | +1.43% | 1,476,234 |
| 2026-01-30 | 277000.00 | 288000.00 | 272500.00 | 279000.00 | -0.18% | 711,202 |
| 2026-01-29 | 280000.00 | 281000.00 | 273500.00 | 279500.00 | -0.18% | 613,112 |
| 2026-01-28 | 280000.00 | 284000.00 | 276000.00 | 280000.00 | +1.08% | 678,513 |
| 2026-01-27 | 275500.00 | 277000.00 | 266000.00 | 277000.00 | +0.73% | 676,611 |
| 2026-01-26 | 274000.00 | 276000.00 | 268500.00 | 275000.00 | +1.10% | 698,696 |
| 2026-01-23 | 288500.00 | 291500.00 | 267500.00 | 272000.00 | -3.89% | 1,221,617 |
| 2026-01-22 | 286000.00 | 286500.00 | 281000.00 | 283000.00 | +1.07% | 475,584 |
| 2026-01-21 | 272500.00 | 283500.00 | 272000.00 | 280000.00 | -0.71% | 581,814 |
| 2026-01-20 | 289000.00 | 289000.00 | 276000.00 | 282000.00 | -3.42% | 565,656 |
| 2026-01-19 | 288000.00 | 295500.00 | 286000.00 | 292000.00 | +0.86% | 454,162 |
| 2026-01-16 | 291500.00 | 291500.00 | 279500.00 | 289500.00 | +0.00% | 609,718 |
| 2026-01-15 | 282000.00 | 290000.00 | 280000.00 | 289500.00 | +1.76% | 450,431 |
| 2026-01-14 | 289000.00 | 292000.00 | 280500.00 | 284500.00 | -1.56% | 440,111 |
| 2026-01-13 | 284000.00 | 290000.00 | 277500.00 | 289000.00 | +3.58% | 658,840 |
| 2026-01-12 | 270500.00 | 282000.00 | 268000.00 | 279000.00 | +4.89% | 768,166 |
| 2026-01-09 | 275000.00 | 275500.00 | 264000.00 | 266000.00 | -2.21% | 632,342 |
| 2026-01-08 | 265500.00 | 289000.00 | 263500.00 | 272000.00 | +1.68% | 1,301,057 |
| 2026-01-07 | 270000.00 | 273000.00 | 261500.00 | 267500.00 | -0.19% | 699,885 |
| 2026-01-06 | 267000.00 | 268000.00 | 257500.00 | 268000.00 | -0.74% | 641,565 |
| 2026-01-05 | 274000.00 | 274500.00 | 264000.00 | 270000.00 | +0.00% | 650,319 |
| 2026-01-02 | 256500.00 | 273000.00 | 253000.00 | 270000.00 | +5.88% | 714,957 |
| 2025-12-30 | 256000.00 | 256500.00 | 251000.00 | 255000.00 | -0.97% | 351,562 |
| 2025-12-29 | 261000.00 | 262000.00 | 254500.00 | 257500.00 | -0.58% | 376,430 |
| 2025-12-26 | 257500.00 | 264500.00 | 255000.00 | 259000.00 | +2.17% | 615,217 |
| 2025-12-24 | 253000.00 | 257000.00 | 250000.00 | 253500.00 | +0.80% | 280,065 |
| 2025-12-23 | 256000.00 | 256000.00 | 250000.00 | 251500.00 | -1.18% | 383,556 |
| 2025-12-22 | 259500.00 | 260000.00 | 252500.00 | 254500.00 | +0.59% | 416,568 |
| 2025-12-19 | 260000.00 | 264000.00 | 251000.00 | 253000.00 | -0.39% | 490,969 |
| 2025-12-18 | 251000.00 | 257500.00 | 249000.00 | 254000.00 | -1.74% | 322,946 |
| 2025-12-17 | 258000.00 | 260000.00 | 249000.00 | 258500.00 | +1.37% | 605,403 |
| 2025-12-16 | 263000.00 | 263500.00 | 253500.00 | 255000.00 | -3.23% | 582,349 |
| 2025-12-15 | 261000.00 | 265500.00 | 259000.00 | 263500.00 | -3.13% | 454,635 |
| 2025-12-12 | 272000.00 | 273500.00 | 264000.00 | 272000.00 | +0.93% | 455,596 |
| 2025-12-11 | 272000.00 | 282500.00 | 269500.00 | 269500.00 | +0.37% | 842,236 |
| 2025-12-10 | 275000.00 | 281000.00 | 265500.00 | 268500.00 | -0.37% | 781,774 |
| 2025-12-09 | 263500.00 | 274000.00 | 262500.00 | 269500.00 | +2.86% | 572,729 |
| 2025-12-08 | 265000.00 | 267500.00 | 257500.00 | 262000.00 | -0.38% | 347,964 |
| 2025-12-05 | 261500.00 | 263500.00 | 256500.00 | 263000.00 | -0.75% | 394,859 |
| 2025-12-04 | 259000.00 | 266000.00 | 256500.00 | 265000.00 | +1.53% | 549,696 |
| 2025-12-03 | 255000.00 | 266000.00 | 251500.00 | 261000.00 | +3.57% | 598,750 |
| 2025-12-02 | 251500.00 | 258500.00 | 248250.00 | 252000.00 | +0.80% | 450,595 |
| 2025-12-01 | 255000.00 | 259000.00 | 243500.00 | 250000.00 | -0.40% | 544,242 |
| 2025-11-28 | 253000.00 | 254500.00 | 247500.00 | 251000.00 | -1.57% | 529,584 |
| 2025-11-27 | 252500.00 | 259250.00 | 250000.00 | 255000.00 | -0.78% | 531,577 |
| 2025-11-26 | 250000.00 | 258000.00 | 242000.00 | 257000.00 | +6.42% | 893,102 |
| 2025-11-25 | 239500.00 | 245000.00 | 236000.00 | 241500.00 | +6.86% | 1,028,743 |
| 2025-11-24 | 223500.00 | 231500.00 | 219000.00 | 226000.00 | +3.91% | 917,018 |
| 2025-11-21 | 208000.00 | 221500.00 | 207000.00 | 217500.00 | -0.46% | 689,878 |
| 2025-11-20 | 224000.00 | 228000.00 | 218500.00 | 218500.00 | +1.63% | 783,585 |
| 2025-11-19 | 208000.00 | 222500.00 | 201000.00 | 215000.00 | +5.39% | 1,166,055 |
| 2025-11-18 | 210500.00 | 212000.00 | 202500.00 | 204000.00 | -5.34% | 641,226 |
| 2025-11-17 | 216000.00 | 217000.00 | 208500.00 | 215500.00 | +1.17% | 470,203 |
| 2025-11-14 | 213500.00 | 216500.00 | 212000.00 | 213000.00 | -3.84% | 601,975 |
| 2025-11-13 | 225000.00 | 226250.00 | 220500.00 | 221500.00 | -2.21% | 495,921 |
| 2025-11-12 | 226500.00 | 229500.00 | 223500.00 | 226500.00 | -0.44% | 285,570 |
| 2025-11-11 | 228500.00 | 233500.00 | 224500.00 | 227500.00 | +1.56% | 361,539 |
| 2025-11-10 | 224500.00 | 226500.00 | 218000.00 | 224000.00 | +0.67% | 377,980 |
| 2025-11-07 | 220000.00 | 231500.00 | 215000.00 | 222500.00 | -4.09% | 587,100 |
| 2025-11-06 | 236500.00 | 237000.00 | 227500.00 | 232000.00 | +1.09% | 505,655 |
| 2025-11-05 | 230500.00 | 232000.00 | 219500.00 | 229500.00 | -3.97% | 632,356 |
| 2025-11-04 | 246000.00 | 250500.00 | 236000.00 | 239000.00 | -1.65% | 557,195 |
| 2025-11-03 | 242000.00 | 247000.00 | 236000.00 | 243000.00 | -0.82% | 841,490 |
| 2025-10-31 | 226000.00 | 248000.00 | 225000.00 | 245000.00 | +8.89% | 908,689 |
| 2025-10-30 | 229500.00 | 230000.00 | 221500.00 | 225000.00 | -3.02% | 787,280 |
| 2025-10-29 | 238000.00 | 240000.00 | 224000.00 | 232000.00 | +0.00% | 1,072,233 |
| 2025-10-28 | 229000.00 | 233500.00 | 226000.00 | 232000.00 | +1.53% | 448,107 |
| 2025-10-27 | 223500.00 | 228500.00 | 220500.00 | 228500.00 | +2.93% | 486,164 |
| 2025-10-24 | 223000.00 | 223500.00 | 218500.00 | 222000.00 | +0.00% | 382,187 |
| 2025-10-23 | 207500.00 | 223500.00 | 206500.00 | 222000.00 | +4.72% | 637,592 |
| 2025-10-22 | 214000.00 | 216000.00 | 207000.00 | 212000.00 | -1.85% | 339,613 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+35.04%). Worst month: Jul (-8.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Samsung Electro-Mechanics's (009150.KS) latest close?
1196000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 009150.KS's 52-week high and low?
2417000.00 high and 201000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Samsung Electro-Mechanics's strongest and weakest month historically?
Historically, 009150.KS's strongest calendar month has been May (average +35.04%) and its weakest Jul (average -8.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 990 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 009150.KS?
Pullback inside an uptrend stack: Trades -12.8% vs the 50-day and +13.9% vs the 200-day average, 50.5% below the 52-week high and +500.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 009150.KS above its 50-day and 200-day moving averages?
Samsung Electro-Mechanics trades 12.8% below its 50-day and 13.9% above its 200-day moving average (9.4% below its 20-day). As of 2026-10-30.