SAMSUNG EPISHOLDINGS CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 324,500.00 | 332,500.00 | 320,000.00 | 332,000.00 | 332,000.00 | 21,177 |
| 2026-10-22 | 332,000.00 | 336,000.00 | 325,500.00 | 328,000.00 | 328,000.00 | 18,062 |
| 2026-10-21 | 338,500.00 | 350,500.00 | 331,500.00 | 335,000.00 | 335,000.00 | 29,093 |
| 2026-10-20 | 345,500.00 | 353,500.00 | 327,500.00 | 329,000.00 | 329,000.00 | 27,937 |
| 2026-10-19 | 325,000.00 | 351,000.00 | 325,000.00 | 350,500.00 | 350,500.00 | 34,676 |
| 2026-10-16 | 310,000.00 | 341,500.00 | 306,000.00 | 331,500.00 | 331,500.00 | 57,988 |
| 2026-10-15 | 300,500.00 | 309,000.00 | 297,500.00 | 305,000.00 | 305,000.00 | 39,861 |
| 2026-10-14 | 313,000.00 | 320,000.00 | 307,000.00 | 309,500.00 | 309,500.00 | 23,990 |
| 2026-10-13 | 312,500.00 | 320,000.00 | 303,000.00 | 314,500.00 | 314,500.00 | 53,967 |
| 2026-10-12 | 336,500.00 | 340,500.00 | 325,000.00 | 325,000.00 | 325,000.00 | 32,640 |
| 2026-10-08 | 363,500.00 | 364,500.00 | 340,500.00 | 340,500.00 | 340,500.00 | 46,108 |
| 2026-10-07 | 375,500.00 | 378,000.00 | 367,500.00 | 369,000.00 | 369,000.00 | 26,170 |
| 2026-10-06 | 369,000.00 | 374,500.00 | 360,000.00 | 371,500.00 | 371,500.00 | 29,358 |
| 2026-10-02 | 367,500.00 | 380,000.00 | 364,000.00 | 365,000.00 | 365,000.00 | 25,667 |
| 2026-10-01 | 348,000.00 | 378,000.00 | 345,000.00 | 373,500.00 | 373,500.00 | 96,655 |
| 2026-09-30 | 336,500.00 | 355,500.00 | 336,500.00 | 346,000.00 | 346,000.00 | 46,596 |
| 2026-09-29 | 332,000.00 | 342,000.00 | 324,500.00 | 339,500.00 | 339,500.00 | 36,483 |
| 2026-09-28 | 333,500.00 | 341,000.00 | 331,500.00 | 332,000.00 | 332,000.00 | 26,612 |
| 2026-09-23 | 336,000.00 | 338,500.00 | 327,500.00 | 330,000.00 | 330,000.00 | 23,658 |
| 2026-09-22 | 331,500.00 | 339,500.00 | 331,500.00 | 331,500.00 | 331,500.00 | 31,658 |
| 2026-09-21 | 331,000.00 | 331,500.00 | 325,500.00 | 327,000.00 | 327,000.00 | 27,249 |
| 2026-09-18 | 338,000.00 | 339,000.00 | 327,000.00 | 327,000.00 | 327,000.00 | 44,625 |
| 2026-09-17 | 329,500.00 | 338,500.00 | 329,500.00 | 332,500.00 | 332,500.00 | 18,681 |
| 2026-09-16 | 332,000.00 | 333,500.00 | 325,500.00 | 327,000.00 | 327,000.00 | 23,467 |
| 2026-09-15 | 330,500.00 | 339,500.00 | 328,500.00 | 333,000.00 | 333,000.00 | 25,492 |
| 2026-09-14 | 337,000.00 | 338,000.00 | 327,500.00 | 330,500.00 | 330,500.00 | 37,527 |
| 2026-09-11 | 341,000.00 | 345,000.00 | 338,500.00 | 340,000.00 | 340,000.00 | 33,679 |
| 2026-09-10 | 348,500.00 | 352,000.00 | 338,000.00 | 348,500.00 | 348,500.00 | 45,054 |
| 2026-09-09 | 350,000.00 | 353,000.00 | 347,500.00 | 348,000.00 | 348,000.00 | 36,741 |
| 2026-09-08 | 361,500.00 | 364,500.00 | 351,000.00 | 351,000.00 | 351,000.00 | 34,160 |
| 2026-09-07 | 359,500.00 | 362,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 26,873 |
| 2026-09-04 | 358,500.00 | 362,500.00 | 356,000.00 | 356,000.00 | 356,000.00 | 28,424 |
| 2026-09-03 | 368,000.00 | 369,500.00 | 353,000.00 | 355,500.00 | 355,500.00 | 39,554 |
| 2026-09-02 | 374,500.00 | 388,000.00 | 364,000.00 | 364,000.00 | 364,000.00 | 57,453 |
| 2026-09-01 | 387,500.00 | 390,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | 48,812 |
| 2026-08-31 | 368,000.00 | 395,000.00 | 360,000.00 | 387,000.00 | 387,000.00 | 785,959 |
| 2026-08-28 | 377,000.00 | 378,000.00 | 365,500.00 | 373,500.00 | 373,500.00 | 65,050 |
| 2026-08-27 | 380,000.00 | 388,500.00 | 375,000.00 | 386,000.00 | 386,000.00 | 41,018 |
| 2026-08-26 | 374,500.00 | 388,000.00 | 372,500.00 | 380,000.00 | 380,000.00 | 58,384 |
| 2026-08-25 | 366,000.00 | 369,000.00 | 356,000.00 | 366,000.00 | 366,000.00 | 41,249 |
| 2026-08-24 | 360,500.00 | 372,500.00 | 360,000.00 | 368,500.00 | 368,500.00 | 46,879 |
| 2026-08-21 | 366,000.00 | 369,500.00 | 356,000.00 | 360,000.00 | 360,000.00 | 71,756 |
| 2026-08-20 | 381,500.00 | 382,500.00 | 368,500.00 | 379,000.00 | 379,000.00 | 78,908 |
| 2026-08-19 | 383,000.00 | 384,500.00 | 361,500.00 | 363,500.00 | 363,500.00 | 74,194 |
| 2026-08-18 | 419,000.00 | 419,000.00 | 384,000.00 | 384,500.00 | 384,500.00 | 124,382 |
| 2026-08-14 | 400,000.00 | 433,500.00 | 391,500.00 | 433,500.00 | 433,500.00 | 74,399 |
| 2026-08-13 | 405,000.00 | 408,000.00 | 396,000.00 | 403,000.00 | 403,000.00 | 51,338 |
| 2026-08-12 | 423,000.00 | 424,000.00 | 407,500.00 | 407,500.00 | 407,500.00 | 34,817 |
| 2026-08-11 | 418,000.00 | 435,500.00 | 413,000.00 | 426,500.00 | 426,500.00 | 34,989 |
| 2026-08-10 | 411,000.00 | 425,000.00 | 404,500.00 | 422,000.00 | 422,000.00 | 36,913 |
| 2026-08-07 | 397,500.00 | 413,000.00 | 397,500.00 | 411,500.00 | 411,500.00 | 33,376 |
| 2026-08-06 | 392,000.00 | 406,500.00 | 385,500.00 | 402,000.00 | 402,000.00 | 35,565 |
| 2026-08-05 | 386,000.00 | 394,500.00 | 380,000.00 | 389,000.00 | 389,000.00 | 47,521 |
| 2026-08-04 | 370,000.00 | 389,000.00 | 370,000.00 | 386,000.00 | 386,000.00 | 28,356 |
| 2026-08-03 | 365,500.00 | 380,500.00 | 361,000.00 | 369,500.00 | 369,500.00 | 24,368 |
| 2026-07-31 | 355,500.00 | 375,000.00 | 354,000.00 | 375,000.00 | 375,000.00 | 48,049 |
| 2026-07-30 | 337,500.00 | 369,500.00 | 337,500.00 | 349,000.00 | 349,000.00 | 47,726 |
| 2026-07-29 | 368,000.00 | 370,000.00 | 336,000.00 | 352,500.00 | 352,500.00 | 73,814 |
| 2026-07-28 | 384,000.00 | 389,500.00 | 363,000.00 | 367,000.00 | 367,000.00 | 52,458 |
| 2026-07-27 | 388,000.00 | 394,500.00 | 378,000.00 | 392,000.00 | 392,000.00 | 30,973 |
Page 1 of 4 · 223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.