SAMSUNG EPISHOLDINGS CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 377,000.00 | 396,000.00 | 374,500.00 | 388,500.00 | 388,500.00 | 54,563 |
| 2026-07-23 | 375,000.00 | 383,500.00 | 373,000.00 | 380,000.00 | 380,000.00 | 37,916 |
| 2026-07-22 | 385,000.00 | 389,000.00 | 372,000.00 | 372,000.00 | 372,000.00 | 36,361 |
| 2026-07-21 | 372,500.00 | 379,000.00 | 363,000.00 | 378,500.00 | 378,500.00 | 37,630 |
| 2026-07-20 | 387,000.00 | 387,000.00 | 370,000.00 | 372,500.00 | 372,500.00 | 46,602 |
| 2026-07-16 | 399,500.00 | 399,500.00 | 384,500.00 | 396,000.00 | 396,000.00 | 32,924 |
| 2026-07-15 | 387,000.00 | 413,000.00 | 386,000.00 | 404,500.00 | 404,500.00 | 59,330 |
| 2026-07-14 | 391,000.00 | 434,500.00 | 373,500.00 | 384,500.00 | 384,500.00 | 142,913 |
| 2026-07-13 | 388,500.00 | 400,000.00 | 371,500.00 | 378,000.00 | 378,000.00 | 46,597 |
| 2026-07-10 | 371,500.00 | 392,500.00 | 371,500.00 | 384,500.00 | 384,500.00 | 35,200 |
| 2026-07-09 | 386,000.00 | 391,000.00 | 364,500.00 | 368,500.00 | 368,500.00 | 52,748 |
| 2026-07-08 | 403,000.00 | 409,000.00 | 378,000.00 | 380,500.00 | 380,500.00 | 58,864 |
| 2026-07-07 | 393,000.00 | 416,500.00 | 389,000.00 | 408,500.00 | 408,500.00 | 62,431 |
| 2026-07-06 | 415,000.00 | 415,500.00 | 386,500.00 | 397,000.00 | 397,000.00 | 89,849 |
| 2026-07-03 | 418,500.00 | 424,500.00 | 404,000.00 | 416,500.00 | 416,500.00 | 52,763 |
| 2026-07-02 | 417,000.00 | 430,500.00 | 404,500.00 | 414,000.00 | 414,000.00 | 47,484 |
| 2026-07-01 | 439,000.00 | 439,000.00 | 413,500.00 | 417,000.00 | 417,000.00 | 53,308 |
| 2026-06-30 | 467,000.00 | 467,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | 73,748 |
| 2026-06-29 | 429,000.00 | 472,000.00 | 424,000.00 | 468,500.00 | 468,500.00 | 74,044 |
| 2026-06-26 | 450,000.00 | 459,500.00 | 402,000.00 | 426,500.00 | 426,500.00 | 76,578 |
| 2026-06-25 | 423,500.00 | 482,000.00 | 420,500.00 | 440,000.00 | 440,000.00 | 104,661 |
| 2026-06-24 | 383,000.00 | 430,500.00 | 380,000.00 | 426,000.00 | 426,000.00 | 74,005 |
| 2026-06-23 | 407,000.00 | 414,500.00 | 381,000.00 | 383,000.00 | 383,000.00 | 64,646 |
| 2026-06-22 | 429,000.00 | 429,000.00 | 406,500.00 | 412,500.00 | 412,500.00 | 39,437 |
| 2026-06-19 | 453,000.00 | 453,500.00 | 421,500.00 | 429,000.00 | 429,000.00 | 61,590 |
| 2026-06-18 | 453,500.00 | 458,500.00 | 448,500.00 | 453,500.00 | 453,500.00 | 29,530 |
| 2026-06-17 | 460,000.00 | 469,500.00 | 435,000.00 | 453,500.00 | 453,500.00 | 35,691 |
| 2026-06-16 | 453,000.00 | 458,000.00 | 441,500.00 | 453,500.00 | 453,500.00 | 29,674 |
| 2026-06-15 | 451,500.00 | 460,000.00 | 443,000.00 | 451,500.00 | 451,500.00 | 44,442 |
| 2026-06-12 | 440,500.00 | 446,500.00 | 430,750.00 | 446,500.00 | 446,500.00 | 41,912 |
| 2026-06-11 | 415,500.00 | 434,000.00 | 400,000.00 | 434,000.00 | 434,000.00 | 56,330 |
| 2026-06-10 | 410,000.00 | 432,000.00 | 405,500.00 | 419,000.00 | 419,000.00 | 71 |
| 2026-06-09 | 407,000.00 | 433,000.00 | 405,500.00 | 421,000.00 | 421,000.00 | 41,986 |
| 2026-06-08 | 406,000.00 | 420,000.00 | 402,000.00 | 405,500.00 | 405,500.00 | 43,617 |
| 2026-06-05 | 461,000.00 | 465,500.00 | 436,500.00 | 444,000.00 | 444,000.00 | 39,162 |
| 2026-06-04 | 454,500.00 | 465,500.00 | 450,500.00 | 456,500.00 | 456,500.00 | 35,481 |
| 2026-06-02 | 473,500.00 | 473,500.00 | 456,500.00 | 464,000.00 | 464,000.00 | 50,082 |
| 2026-06-01 | 474,500.00 | 484,000.00 | 463,000.00 | 482,500.00 | 482,500.00 | 62,648 |
| 2026-05-29 | 472,000.00 | 484,000.00 | 444,500.00 | 484,000.00 | 484,000.00 | 223,250 |
| 2026-05-28 | 486,500.00 | 489,000.00 | 460,000.00 | 470,500.00 | 470,500.00 | 48,923 |
| 2026-05-27 | 485,500.00 | 498,000.00 | 477,000.00 | 484,000.00 | 484,000.00 | 55,776 |
| 2026-05-26 | 510,000.00 | 511,000.00 | 489,500.00 | 490,000.00 | 490,000.00 | 38,737 |
| 2026-05-22 | 490,500.00 | 522,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | 52,389 |
| 2026-05-21 | 470,000.00 | 493,500.00 | 470,000.00 | 485,000.00 | 485,000.00 | 42,385 |
| 2026-05-20 | 475,000.00 | 479,000.00 | 458,000.00 | 464,500.00 | 464,500.00 | 48,921 |
| 2026-05-19 | 491,500.00 | 503,000.00 | 470,000.00 | 479,000.00 | 479,000.00 | 61,401 |
| 2026-05-18 | 503,000.00 | 503,000.00 | 481,000.00 | 496,500.00 | 496,500.00 | 48,715 |
| 2026-05-15 | 528,000.00 | 529,000.00 | 498,000.00 | 507,000.00 | 507,000.00 | 56,390 |
| 2026-05-14 | 510,000.00 | 529,000.00 | 507,500.00 | 527,000.00 | 527,000.00 | 46,906 |
| 2026-05-13 | 535,000.00 | 538,000.00 | 502,000.00 | 505,000.00 | 505,000.00 | 62,990 |
| 2026-05-12 | 517,000.00 | 535,000.00 | 506,000.00 | 520,000.00 | 520,000.00 | 84,136 |
| 2026-05-11 | 526,000.00 | 530,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 68,079 |
| 2026-05-08 | 531,000.00 | 540,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 46,782 |
| 2026-05-07 | 527,000.00 | 535,000.00 | 518,000.00 | 526,000.00 | 526,000.00 | 54,885 |
| 2026-05-06 | 533,000.00 | 533,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 67,033 |
| 2026-05-04 | 539,000.00 | 544,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 66,411 |
| 2026-04-30 | 564,000.00 | 564,000.00 | 542,000.00 | 543,000.00 | 543,000.00 | 54,519 |
| 2026-04-29 | 574,000.00 | 576,000.00 | 556,000.00 | 559,000.00 | 559,000.00 | 34,392 |
| 2026-04-28 | 564,000.00 | 573,000.00 | 558,000.00 | 568,000.00 | 568,000.00 | 40,378 |
| 2026-04-27 | 575,000.00 | 578,000.00 | 564,000.00 | 566,000.00 | 566,000.00 | 46,920 |
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.