SAMSUNG EPISHOLDINGS CO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 631,000.00 | 650,000.00 | 629,000.00 | 640,000.00 | 640,000.00 | 137,985 |
| 2026-01-23 | 635,000.00 | 646,000.00 | 624,000.00 | 638,000.00 | 638,000.00 | 131,560 |
| 2026-01-22 | 619,000.00 | 664,000.00 | 605,000.00 | 640,000.00 | 640,000.00 | 273,481 |
| 2026-01-21 | 614,000.00 | 630,000.00 | 596,000.00 | 615,000.00 | 615,000.00 | 234,171 |
| 2026-01-20 | 640,000.00 | 654,000.00 | 630,000.00 | 632,000.00 | 632,000.00 | 174,733 |
| 2026-01-19 | 652,000.00 | 652,000.00 | 630,000.00 | 630,000.00 | 630,000.00 | 193,226 |
| 2026-01-16 | 683,000.00 | 683,000.00 | 651,000.00 | 651,000.00 | 651,000.00 | 214,930 |
| 2026-01-15 | 649,000.00 | 693,000.00 | 646,000.00 | 685,000.00 | 685,000.00 | 246,587 |
| 2026-01-14 | 673,000.00 | 673,000.00 | 650,000.00 | 652,000.00 | 652,000.00 | 145,336 |
| 2026-01-13 | 667,000.00 | 686,000.00 | 661,000.00 | 668,000.00 | 668,000.00 | 163,472 |
| 2026-01-12 | 690,000.00 | 690,000.00 | 657,000.00 | 663,000.00 | 663,000.00 | 201,774 |
| 2026-01-09 | 690,000.00 | 699,000.00 | 675,500.00 | 688,000.00 | 688,000.00 | 181,703 |
| 2026-01-08 | 711,000.00 | 716,000.00 | 681,000.00 | 689,000.00 | 689,000.00 | 230,302 |
| 2026-01-07 | 700,000.00 | 708,000.00 | 681,000.00 | 697,000.00 | 697,000.00 | 192,050 |
| 2026-01-06 | 711,000.00 | 736,000.00 | 681,000.00 | 690,000.00 | 690,000.00 | 283,375 |
| 2026-01-05 | 702,000.00 | 721,000.00 | 671,000.00 | 705,000.00 | 705,000.00 | 216,659 |
| 2026-01-02 | 754,000.00 | 773,000.00 | 701,000.00 | 715,000.00 | 715,000.00 | 378,185 |
| 2025-12-30 | 743,000.00 | 765,000.00 | 726,000.00 | 743,000.00 | 743,000.00 | 676,279 |
| 2025-12-29 | 691,000.00 | 750,000.00 | 680,000.00 | 739,000.00 | 739,000.00 | 741,759 |
| 2025-12-26 | 639,000.00 | 705,000.00 | 637,000.00 | 680,000.00 | 680,000.00 | 919,960 |
| 2025-12-24 | 649,000.00 | 669,000.00 | 636,000.00 | 638,000.00 | 638,000.00 | 391,074 |
| 2025-12-23 | 668,000.00 | 672,000.00 | 640,000.00 | 652,000.00 | 652,000.00 | 411,504 |
| 2025-12-22 | 686,000.00 | 688,000.00 | 650,000.00 | 663,000.00 | 663,000.00 | 411,969 |
| 2025-12-19 | 693,000.00 | 703,000.00 | 663,000.00 | 673,000.00 | 673,000.00 | 433,458 |
| 2025-12-18 | 648,000.00 | 720,000.00 | 648,000.00 | 680,000.00 | 680,000.00 | 1,039,039 |
| 2025-12-17 | 712,000.00 | 713,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | 741,249 |
| 2025-12-16 | 718,000.00 | 759,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | 1,281,265 |
| 2025-12-15 | 650,000.00 | 739,000.00 | 649,000.00 | 709,000.00 | 709,000.00 | 1,591,265 |
| 2025-12-12 | 571,000.00 | 689,000.00 | 570,000.00 | 661,000.00 | 661,000.00 | 2,493,488 |
| 2025-12-11 | 572,000.00 | 606,000.00 | 563,000.00 | 569,000.00 | 569,000.00 | 1,277,380 |
| 2025-12-10 | 569,000.00 | 577,000.00 | 555,000.00 | 565,000.00 | 565,000.00 | 634,546 |
| 2025-12-09 | 521,000.00 | 585,000.00 | 519,000.00 | 575,000.00 | 575,000.00 | 2,149,855 |
| 2025-12-08 | 525,000.00 | 537,000.00 | 506,000.00 | 515,000.00 | 515,000.00 | 681,006 |
| 2025-12-05 | 552,000.00 | 590,000.00 | 514,000.00 | 515,000.00 | 515,000.00 | 1,284,866 |
| 2025-12-04 | 537,000.00 | 578,000.00 | 525,000.00 | 557,000.00 | 557,000.00 | 1,946,500 |
| 2025-12-03 | 454,500.00 | 562,000.00 | 452,500.00 | 549,000.00 | 549,000.00 | 3,759,058 |
| 2025-12-02 | 402,000.00 | 449,000.00 | 385,000.00 | 442,000.00 | 442,000.00 | 1,923,357 |
| 2025-12-01 | 429,500.00 | 436,500.00 | 395,000.00 | 398,000.00 | 398,000.00 | 884,247 |
| 2025-11-28 | 437,000.00 | 476,000.00 | 425,500.00 | 429,000.00 | 429,000.00 | 1,666,338 |
| 2025-11-27 | 351,000.00 | 458,500.00 | 351,000.00 | 434,500.00 | 434,500.00 | 2,858,529 |
| 2025-11-26 | 337,000.00 | 394,500.00 | 329,000.00 | 363,000.00 | 363,000.00 | 2,178,506 |
| 2025-11-25 | 395,000.00 | 412,000.00 | 330,000.00 | 335,500.00 | 335,500.00 | 1,690,325 |
| 2025-11-24 | 611,000.00 | 611,000.00 | 428,500.00 | 438,500.00 | 438,500.00 | 1,178,683 |
← NewerPage 4 of 4 · 223 trading days
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.