SAMSUNG EPISHOLDINGS CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 598,000.00 | 600,000.00 | 573,000.00 | 574,000.00 | 574,000.00 | 74,904 |
| 2026-04-23 | 578,000.00 | 589,000.00 | 562,000.00 | 587,000.00 | 587,000.00 | 79,847 |
| 2026-04-22 | 573,000.00 | 573,000.00 | 555,000.00 | 562,000.00 | 562,000.00 | 58,341 |
| 2026-04-21 | 584,000.00 | 587,000.00 | 570,000.00 | 573,000.00 | 573,000.00 | 42,193 |
| 2026-04-20 | 588,000.00 | 593,000.00 | 578,000.00 | 579,000.00 | 579,000.00 | 39,994 |
| 2026-04-17 | 606,000.00 | 606,000.00 | 581,000.00 | 591,000.00 | 591,000.00 | 57,941 |
| 2026-04-16 | 607,000.00 | 610,000.00 | 594,000.00 | 609,000.00 | 609,000.00 | 51,359 |
| 2026-04-15 | 555,000.00 | 630,000.00 | 555,000.00 | 607,000.00 | 607,000.00 | 195,490 |
| 2026-04-14 | 551,000.00 | 552,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 42,823 |
| 2026-04-13 | 537,000.00 | 549,000.00 | 533,000.00 | 539,000.00 | 539,000.00 | 31,134 |
| 2026-04-10 | 524,000.00 | 553,000.00 | 523,500.00 | 547,000.00 | 547,000.00 | 64,227 |
| 2026-04-09 | 518,000.00 | 527,000.00 | 516,000.00 | 517,000.00 | 517,000.00 | 31,973 |
| 2026-04-08 | 505,000.00 | 529,000.00 | 503,000.00 | 527,000.00 | 527,000.00 | 60,402 |
| 2026-04-07 | 494,000.00 | 504,000.00 | 483,500.00 | 485,500.00 | 485,500.00 | 30,155 |
| 2026-04-06 | 498,500.00 | 502,000.00 | 488,500.00 | 491,000.00 | 491,000.00 | 38,356 |
| 2026-04-03 | 501,000.00 | 508,000.00 | 497,000.00 | 498,000.00 | 498,000.00 | 23,793 |
| 2026-04-02 | 522,000.00 | 531,000.00 | 491,000.00 | 493,500.00 | 493,500.00 | 54,483 |
| 2026-04-01 | 510,000.00 | 523,000.00 | 503,000.00 | 520,000.00 | 520,000.00 | 43,945 |
| 2026-03-31 | 500,000.00 | 506,000.00 | 489,500.00 | 494,000.00 | 494,000.00 | 50,339 |
| 2026-03-30 | 503,000.00 | 510,000.00 | 500,000.00 | 509,000.00 | 509,000.00 | 49,927 |
| 2026-03-27 | 522,000.00 | 531,000.00 | 513,000.00 | 531,000.00 | 531,000.00 | 38,514 |
| 2026-03-26 | 549,000.00 | 557,000.00 | 526,000.00 | 533,000.00 | 533,000.00 | 49,618 |
| 2026-03-25 | 529,000.00 | 543,000.00 | 526,000.00 | 540,000.00 | 540,000.00 | 42,432 |
| 2026-03-24 | 530,000.00 | 530,000.00 | 506,000.00 | 516,000.00 | 516,000.00 | 35,032 |
| 2026-03-23 | 530,000.00 | 532,000.00 | 510,000.00 | 511,000.00 | 511,000.00 | 65,333 |
| 2026-03-20 | 537,000.00 | 559,000.00 | 529,000.00 | 552,000.00 | 552,000.00 | 77,816 |
| 2026-03-19 | 542,000.00 | 558,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | 57,702 |
| 2026-03-18 | 535,000.00 | 539,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 54,058 |
| 2026-03-17 | 528,000.00 | 549,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 58,077 |
| 2026-03-16 | 535,000.00 | 535,000.00 | 509,000.00 | 515,000.00 | 515,000.00 | 45,314 |
| 2026-03-13 | 524,000.00 | 541,000.00 | 523,000.00 | 532,000.00 | 532,000.00 | 37,493 |
| 2026-03-12 | 549,000.00 | 552,000.00 | 522,000.00 | 542,000.00 | 542,000.00 | 121,190 |
| 2026-03-11 | 554,000.00 | 566,500.00 | 533,000.00 | 541,000.00 | 541,000.00 | 61,211 |
| 2026-03-10 | 541,000.00 | 544,000.00 | 524,000.00 | 532,000.00 | 532,000.00 | 56,517 |
| 2026-03-09 | 511,000.00 | 514,000.00 | 493,500.00 | 510,000.00 | 510,000.00 | 84,696 |
| 2026-03-06 | 541,000.00 | 554,000.00 | 524,000.00 | 544,000.00 | 544,000.00 | 113,066 |
| 2026-03-05 | 563,000.00 | 577,000.00 | 546,000.00 | 561,000.00 | 561,000.00 | 76,218 |
| 2026-03-04 | 578,000.00 | 589,000.00 | 505,000.00 | 525,000.00 | 525,000.00 | 108,486 |
| 2026-03-03 | 658,000.00 | 659,000.00 | 593,000.00 | 598,000.00 | 598,000.00 | 240,182 |
| 2026-02-27 | 681,000.00 | 682,000.00 | 656,000.00 | 675,000.00 | 675,000.00 | 901,378 |
| 2026-02-26 | 668,000.00 | 687,000.00 | 659,000.00 | 681,000.00 | 681,000.00 | 178,537 |
| 2026-02-25 | 671,000.00 | 685,000.00 | 666,000.00 | 673,000.00 | 673,000.00 | 104,405 |
| 2026-02-24 | 657,000.00 | 680,000.00 | 652,000.00 | 674,000.00 | 674,000.00 | 194,455 |
| 2026-02-23 | 614,000.00 | 664,000.00 | 612,000.00 | 655,000.00 | 655,000.00 | 250,538 |
| 2026-02-20 | 622,000.00 | 629,000.00 | 612,000.00 | 613,000.00 | 613,000.00 | 56,875 |
| 2026-02-19 | 604,000.00 | 625,000.00 | 604,000.00 | 621,000.00 | 621,000.00 | 93,336 |
| 2026-02-13 | 610,000.00 | 617,000.00 | 599,000.00 | 603,000.00 | 603,000.00 | 63,139 |
| 2026-02-12 | 619,000.00 | 619,000.00 | 604,000.00 | 610,000.00 | 610,000.00 | 92,185 |
| 2026-02-11 | 632,000.00 | 648,000.00 | 615,000.00 | 615,000.00 | 615,000.00 | 201,687 |
| 2026-02-10 | 601,000.00 | 621,000.00 | 587,000.00 | 615,000.00 | 615,000.00 | 119,603 |
| 2026-02-09 | 574,000.00 | 605,000.00 | 572,000.00 | 598,000.00 | 598,000.00 | 101,481 |
| 2026-02-06 | 559,000.00 | 567,000.00 | 547,000.00 | 558,000.00 | 558,000.00 | 93,670 |
| 2026-02-05 | 613,000.00 | 619,000.00 | 581,000.00 | 581,000.00 | 581,000.00 | 94,551 |
| 2026-02-04 | 590,000.00 | 608,000.00 | 590,000.00 | 607,000.00 | 607,000.00 | 74,476 |
| 2026-02-03 | 595,000.00 | 604,000.00 | 583,000.00 | 598,000.00 | 598,000.00 | 81,560 |
| 2026-02-02 | 600,000.00 | 621,000.00 | 581,000.00 | 584,000.00 | 584,000.00 | 129,758 |
| 2026-01-30 | 620,000.00 | 621,000.00 | 606,000.00 | 606,000.00 | 606,000.00 | 100,234 |
| 2026-01-29 | 628,000.00 | 631,000.00 | 612,000.00 | 619,000.00 | 619,000.00 | 103,248 |
| 2026-01-28 | 615,000.00 | 646,000.00 | 615,000.00 | 628,000.00 | 628,000.00 | 178,384 |
| 2026-01-27 | 625,000.00 | 626,000.00 | 607,000.00 | 612,000.00 | 612,000.00 | 211,411 |
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.