KSE - Delayed Quote • KRW
Samsung Electronics Co., Ltd. (005930.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | undefined | |||||
| Apr 23, 2024 | 76,400.00 | 76,800.00 | 75,500.00 | 75,500.00 | 75,500.00 | 18,717,699 |
| Apr 22, 2024 | 77,400.00 | 77,500.00 | 75,100.00 | 76,100.00 | 76,100.00 | 30,469,477 |
| Apr 19, 2024 | 78,300.00 | 78,700.00 | 76,300.00 | 77,600.00 | 77,600.00 | 31,317,563 |
| Apr 18, 2024 | 78,800.00 | 80,100.00 | 78,300.00 | 79,600.00 | 79,600.00 | 21,370,190 |
| Apr 17, 2024 | 80,700.00 | 80,800.00 | 78,900.00 | 78,900.00 | 78,900.00 | 22,611,631 |
| Apr 16, 2024 | 81,200.00 | 81,300.00 | 79,400.00 | 80,000.00 | 80,000.00 | 31,949,845 |
| Apr 15, 2024 | 82,900.00 | 83,200.00 | 81,200.00 | 82,200.00 | 82,200.00 | 26,663,772 |
| Apr 12, 2024 | 84,700.00 | 84,900.00 | 83,200.00 | 83,700.00 | 83,700.00 | 17,061,770 |
| Apr 11, 2024 | 83,200.00 | 84,700.00 | 82,500.00 | 84,100.00 | 84,100.00 | 25,538,009 |
| Apr 9, 2024 | 84,500.00 | 84,900.00 | 83,100.00 | 83,600.00 | 83,600.00 | 23,725,956 |
| Apr 8, 2024 | 85,200.00 | 86,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | 18,953,232 |
| Apr 5, 2024 | 84,500.00 | 85,000.00 | 83,800.00 | 84,500.00 | 84,500.00 | 18,883,752 |
| Apr 4, 2024 | 85,200.00 | 85,500.00 | 84,300.00 | 85,300.00 | 85,300.00 | 25,248,934 |
| Apr 3, 2024 | 84,300.00 | 85,000.00 | 83,500.00 | 84,100.00 | 84,100.00 | 30,493,347 |
| Apr 2, 2024 | 82,900.00 | 85,000.00 | 82,900.00 | 85,000.00 | 85,000.00 | 37,077,944 |
| Apr 1, 2024 | 83,200.00 | 83,300.00 | 82,000.00 | 82,000.00 | 82,000.00 | 20,116,513 |
| Mar 29, 2024 | 81,200.00 | 82,500.00 | 80,900.00 | 82,400.00 | 82,400.00 | 27,126,366 |
| Mar 28, 2024 | 79,400.00 | 81,000.00 | 79,200.00 | 80,800.00 | 80,800.00 | 25,084,812 |
| Mar 27, 2024 | 79,200.00 | 80,000.00 | 79,200.00 | 79,800.00 | 79,800.00 | 17,424,595 |
| Mar 26, 2024 | 79,700.00 | 80,100.00 | 79,200.00 | 79,900.00 | 79,900.00 | 30,551,494 |
| Mar 25, 2024 | 79,600.00 | 79,800.00 | 77,800.00 | 78,200.00 | 78,200.00 | 18,703,996 |
| Mar 22, 2024 | 79,600.00 | 79,900.00 | 77,800.00 | 78,900.00 | 78,900.00 | 26,724,761 |
| Mar 21, 2024 | 79,200.00 | 79,300.00 | 77,700.00 | 79,300.00 | 79,300.00 | 44,569,799 |
| Mar 20, 2024 | 73,700.00 | 77,200.00 | 73,400.00 | 76,900.00 | 76,900.00 | 50,106,297 |
| Mar 19, 2024 | 72,300.00 | 73,000.00 | 71,700.00 | 72,800.00 | 72,800.00 | 15,376,066 |
| Mar 18, 2024 | 72,600.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 11,520,348 |
| Mar 15, 2024 | 73,400.00 | 73,700.00 | 72,300.00 | 72,300.00 | 72,300.00 | 22,580,555 |
| Mar 14, 2024 | 74,400.00 | 74,500.00 | 73,600.00 | 74,300.00 | 74,300.00 | 22,545,539 |
| Mar 13, 2024 | 73,700.00 | 74,100.00 | 73,500.00 | 74,100.00 | 74,100.00 | 15,243,134 |
| Mar 12, 2024 | 72,600.00 | 73,500.00 | 72,100.00 | 73,300.00 | 73,300.00 | 13,011,654 |
| Mar 11, 2024 | 72,900.00 | 73,100.00 | 72,300.00 | 72,400.00 | 72,400.00 | 9,740,504 |
| Mar 8, 2024 | 72,800.00 | 73,400.00 | 72,600.00 | 73,300.00 | 73,300.00 | 19,271,349 |
| Mar 7, 2024 | 73,100.00 | 73,300.00 | 72,200.00 | 72,200.00 | 72,200.00 | 14,516,963 |
| Mar 6, 2024 | 73,200.00 | 73,500.00 | 72,700.00 | 72,900.00 | 72,900.00 | 21,547,905 |
| Mar 5, 2024 | 74,600.00 | 74,800.00 | 73,700.00 | 73,700.00 | 73,700.00 | 19,505,125 |
| Mar 4, 2024 | 74,300.00 | 75,000.00 | 74,000.00 | 74,900.00 | 74,900.00 | 23,210,474 |
| Feb 29, 2024 | 72,600.00 | 73,400.00 | 72,000.00 | 73,400.00 | 73,400.00 | 21,176,403 |
| Feb 28, 2024 | 72,900.00 | 73,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | 11,795,859 |
| Feb 27, 2024 | 73,100.00 | 73,400.00 | 72,700.00 | 72,900.00 | 72,900.00 | 13,201,981 |
| Feb 26, 2024 | 72,300.00 | 73,200.00 | 72,200.00 | 72,800.00 | 72,800.00 | 14,669,352 |
| Feb 23, 2024 | 73,600.00 | 74,200.00 | 72,900.00 | 72,900.00 | 72,900.00 | 16,225,166 |
| Feb 22, 2024 | 73,800.00 | 73,900.00 | 72,700.00 | 73,100.00 | 73,100.00 | 15,208,934 |
| Feb 21, 2024 | 73,400.00 | 73,700.00 | 72,900.00 | 73,000.00 | 73,000.00 | 11,503,495 |
| Feb 20, 2024 | 73,700.00 | 73,700.00 | 72,800.00 | 73,300.00 | 73,300.00 | 14,681,477 |
| Feb 19, 2024 | 72,800.00 | 73,900.00 | 72,800.00 | 73,800.00 | 73,800.00 | 12,726,404 |
| Feb 16, 2024 | 73,300.00 | 73,400.00 | 72,500.00 | 72,800.00 | 72,800.00 | 13,444,781 |
| Feb 15, 2024 | 74,200.00 | 74,400.00 | 73,000.00 | 73,200.00 | 73,200.00 | 14,120,600 |
| Feb 14, 2024 | 73,700.00 | 74,300.00 | 73,700.00 | 74,000.00 | 74,000.00 | 12,434,945 |
| Feb 13, 2024 | 74,800.00 | 75,200.00 | 74,400.00 | 75,200.00 | 75,200.00 | 21,966,745 |
| Feb 8, 2024 | 75,000.00 | 75,200.00 | 73,600.00 | 74,100.00 | 74,100.00 | 20,810,708 |
| Feb 7, 2024 | 74,600.00 | 75,500.00 | 74,300.00 | 75,000.00 | 75,000.00 | 16,566,445 |
| Feb 6, 2024 | 74,300.00 | 74,700.00 | 73,300.00 | 74,400.00 | 74,400.00 | 14,559,254 |
| Feb 5, 2024 | 74,200.00 | 74,800.00 | 73,500.00 | 74,300.00 | 74,300.00 | 19,026,021 |
| Feb 2, 2024 | 74,000.00 | 75,200.00 | 73,700.00 | 75,200.00 | 75,200.00 | 14,955,881 |
| Feb 1, 2024 | 73,000.00 | 74,200.00 | 72,900.00 | 73,600.00 | 73,600.00 | 19,881,033 |
| Jan 31, 2024 | 73,400.00 | 74,000.00 | 72,500.00 | 72,700.00 | 72,700.00 | 15,703,560 |
| Jan 30, 2024 | 75,000.00 | 75,300.00 | 73,700.00 | 74,300.00 | 74,300.00 | 12,244,418 |
| Jan 29, 2024 | 73,800.00 | 75,200.00 | 73,500.00 | 74,400.00 | 74,400.00 | 13,976,521 |
| Jan 26, 2024 | 73,700.00 | 74,500.00 | 73,300.00 | 73,400.00 | 73,400.00 | 11,160,062 |
| Jan 25, 2024 | 74,200.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 11,737,747 |
| Jan 24, 2024 | 75,200.00 | 75,200.00 | 73,500.00 | 74,000.00 | 74,000.00 | 12,860,661 |
| Jan 23, 2024 | 75,700.00 | 75,800.00 | 74,300.00 | 75,200.00 | 75,200.00 | 14,786,224 |
| Jan 22, 2024 | 75,900.00 | 76,000.00 | 75,000.00 | 75,100.00 | 75,100.00 | 19,673,375 |
| Jan 19, 2024 | 73,500.00 | 74,700.00 | 73,000.00 | 74,700.00 | 74,700.00 | 23,363,427 |
| Jan 18, 2024 | 71,600.00 | 72,000.00 | 70,700.00 | 71,700.00 | 71,700.00 | 17,853,397 |
| Jan 17, 2024 | 73,100.00 | 73,300.00 | 71,000.00 | 71,000.00 | 71,000.00 | 22,683,660 |
| Jan 16, 2024 | 73,500.00 | 73,700.00 | 72,500.00 | 72,600.00 | 72,600.00 | 14,760,415 |
| Jan 15, 2024 | 73,200.00 | 74,000.00 | 73,200.00 | 73,900.00 | 73,900.00 | 2,957,915 |
| Jan 12, 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,100.00 | 73,100.00 | 13,038,939 |
| Jan 11, 2024 | 72,900.00 | 73,600.00 | 72,700.00 | 73,200.00 | 73,200.00 | 57,691,266 |
| Jan 10, 2024 | 75,000.00 | 75,200.00 | 73,200.00 | 73,600.00 | 73,600.00 | 20,259,529 |
| Jan 9, 2024 | 77,400.00 | 77,700.00 | 74,300.00 | 74,700.00 | 74,700.00 | 26,019,249 |
| Jan 8, 2024 | 77,000.00 | 77,500.00 | 76,400.00 | 76,500.00 | 76,500.00 | 11,088,724 |
| Jan 5, 2024 | 76,700.00 | 77,100.00 | 76,400.00 | 76,600.00 | 76,600.00 | 11,304,316 |
| Jan 4, 2024 | 76,100.00 | 77,300.00 | 76,100.00 | 76,600.00 | 76,600.00 | 15,324,439 |
| Jan 3, 2024 | 78,500.00 | 78,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 21,753,644 |
| Jan 2, 2024 | 78,200.00 | 79,800.00 | 78,200.00 | 79,600.00 | 79,600.00 | 17,142,847 |
| Dec 28, 2023 | 77,700.00 | 78,500.00 | 77,500.00 | 78,500.00 | 78,500.00 | 17,797,536 |
| Dec 27, 2023 | 361.00 Dividend | |||||
| Dec 27, 2023 | 76,700.00 | 78,000.00 | 76,500.00 | 78,000.00 | 78,000.00 | 20,651,042 |
| Dec 26, 2023 | 76,100.00 | 76,700.00 | 75,700.00 | 76,600.00 | 76,239.00 | 13,164,909 |
| Dec 22, 2023 | 75,800.00 | 76,300.00 | 75,400.00 | 75,900.00 | 75,542.30 | 14,515,608 |
| Dec 21, 2023 | 74,600.00 | 75,000.00 | 74,300.00 | 75,000.00 | 74,646.54 | 13,478,766 |
| Dec 20, 2023 | 74,200.00 | 74,900.00 | 73,800.00 | 74,800.00 | 74,447.48 | 16,870,156 |
| Dec 19, 2023 | 73,000.00 | 73,400.00 | 72,800.00 | 73,400.00 | 73,054.08 | 8,907,632 |
| Dec 18, 2023 | 73,300.00 | 73,400.00 | 72,800.00 | 72,900.00 | 72,556.44 | 9,690,551 |
| Dec 15, 2023 | 73,800.00 | 74,000.00 | 73,200.00 | 73,300.00 | 72,954.55 | 15,419,815 |
| Dec 14, 2023 | 74,100.00 | 74,300.00 | 72,500.00 | 73,100.00 | 72,755.49 | 27,567,593 |
| Dec 13, 2023 | 73,300.00 | 73,500.00 | 72,800.00 | 72,800.00 | 72,456.91 | 13,116,766 |
| Dec 12, 2023 | 73,300.00 | 73,500.00 | 73,100.00 | 73,500.00 | 73,153.61 | 13,758,646 |
| Dec 11, 2023 | 72,800.00 | 73,000.00 | 72,200.00 | 73,000.00 | 72,655.96 | 9,861,960 |
| Dec 8, 2023 | 72,100.00 | 72,800.00 | 71,900.00 | 72,600.00 | 72,257.85 | 10,859,463 |
| Dec 7, 2023 | 71,800.00 | 71,900.00 | 71,100.00 | 71,500.00 | 71,163.03 | 8,862,017 |
| Dec 6, 2023 | 71,800.00 | 72,100.00 | 71,600.00 | 71,700.00 | 71,362.09 | 8,123,087 |
| Dec 5, 2023 | 72,300.00 | 72,400.00 | 71,200.00 | 71,200.00 | 70,864.45 | 12,129,682 |
| Dec 4, 2023 | 72,800.00 | 72,900.00 | 72,400.00 | 72,600.00 | 72,257.85 | 10,229,267 |
| Dec 1, 2023 | 72,400.00 | 72,500.00 | 71,700.00 | 72,000.00 | 71,660.68 | 9,871,284 |
| Nov 30, 2023 | 72,700.00 | 72,800.00 | 72,200.00 | 72,800.00 | 72,456.91 | 15,783,714 |
| Nov 29, 2023 | 72,400.00 | 72,800.00 | 72,200.00 | 72,700.00 | 72,357.38 | 9,283,933 |
| Nov 28, 2023 | 71,400.00 | 72,700.00 | 71,300.00 | 72,700.00 | 72,357.38 | 13,283,081 |
| Nov 27, 2023 | 71,500.00 | 72,100.00 | 71,100.00 | 71,300.00 | 70,963.98 | 9,113,857 |
| Nov 24, 2023 | 72,400.00 | 72,600.00 | 71,700.00 | 71,700.00 | 71,362.09 | 6,676,685 |
| Nov 23, 2023 | 73,000.00 | 73,200.00 | 72,200.00 | 72,400.00 | 72,058.79 | 6,775,614 |
| Nov 22, 2023 | 72,200.00 | 73,000.00 | 71,900.00 | 72,800.00 | 72,456.91 | 11,105,143 |
| Nov 21, 2023 | 73,100.00 | 73,400.00 | 72,700.00 | 72,800.00 | 72,456.91 | 9,712,881 |
| Nov 20, 2023 | 72,100.00 | 73,000.00 | 72,100.00 | 72,700.00 | 72,357.38 | 10,610,157 |
| Nov 17, 2023 | 72,300.00 | 73,000.00 | 72,300.00 | 72,500.00 | 72,158.32 | 11,494,644 |
| Nov 16, 2023 | 72,500.00 | 73,000.00 | 72,300.00 | 72,800.00 | 72,456.91 | 15,860,451 |
| Nov 15, 2023 | 71,600.00 | 72,200.00 | 71,500.00 | 72,200.00 | 71,859.73 | 20,148,677 |
| Nov 14, 2023 | 71,000.00 | 71,100.00 | 70,600.00 | 70,800.00 | 70,466.34 | 9,567,984 |
| Nov 13, 2023 | 71,300.00 | 71,300.00 | 70,300.00 | 70,400.00 | 70,068.22 | 9,246,919 |
| Nov 10, 2023 | 70,000.00 | 70,500.00 | 69,500.00 | 70,500.00 | 70,167.75 | 9,684,347 |
| Nov 9, 2023 | 69,900.00 | 70,800.00 | 69,600.00 | 70,300.00 | 69,968.69 | 12,301,373 |
| Nov 8, 2023 | 71,300.00 | 71,400.00 | 69,700.00 | 69,900.00 | 69,570.57 | 12,901,310 |
| Nov 7, 2023 | 70,600.00 | 70,900.00 | 70,000.00 | 70,900.00 | 70,565.86 | 17,228,731 |
| Nov 6, 2023 | 69,800.00 | 70,900.00 | 69,300.00 | 70,900.00 | 70,565.86 | 22,228,489 |
| Nov 3, 2023 | 69,700.00 | 70,200.00 | 69,500.00 | 69,600.00 | 69,271.98 | 10,322,234 |
| Nov 2, 2023 | 70,000.00 | 70,000.00 | 69,400.00 | 69,700.00 | 69,371.52 | 16,350,031 |
| Nov 1, 2023 | 67,500.00 | 68,900.00 | 67,300.00 | 68,600.00 | 68,276.70 | 13,775,256 |
| Oct 31, 2023 | 67,600.00 | 68,300.00 | 66,900.00 | 66,900.00 | 66,584.71 | 14,488,892 |
| Oct 30, 2023 | 66,800.00 | 67,800.00 | 66,700.00 | 67,300.00 | 66,982.83 | 10,139,270 |
| Oct 27, 2023 | 67,100.00 | 67,300.00 | 66,700.00 | 67,300.00 | 66,982.83 | 11,334,726 |
| Oct 26, 2023 | 67,000.00 | 67,900.00 | 66,700.00 | 66,700.00 | 66,385.66 | 15,517,624 |
| Oct 25, 2023 | 68,800.00 | 68,800.00 | 67,900.00 | 68,000.00 | 67,679.53 | 10,610,703 |
| Oct 24, 2023 | 68,700.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,177.17 | 12,791,710 |
| Oct 23, 2023 | 68,700.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,077.64 | 11,625,959 |
| Oct 20, 2023 | 68,900.00 | 69,200.00 | 68,100.00 | 68,800.00 | 68,475.76 | 15,204,495 |
| Oct 19, 2023 | 69,700.00 | 70,000.00 | 69,400.00 | 69,500.00 | 69,172.46 | 13,985,012 |
| Oct 18, 2023 | 68,900.00 | 70,500.00 | 68,800.00 | 70,500.00 | 70,167.75 | 16,493,184 |
| Oct 17, 2023 | 67,700.00 | 69,900.00 | 67,400.00 | 69,400.00 | 69,072.93 | 17,299,253 |
| Oct 16, 2023 | 67,900.00 | 68,500.00 | 66,800.00 | 67,300.00 | 66,982.83 | 12,599,299 |
| Oct 13, 2023 | 68,000.00 | 68,500.00 | 67,700.00 | 68,000.00 | 67,679.53 | 9,724,086 |
| Oct 12, 2023 | 68,600.00 | 69,700.00 | 68,200.00 | 68,900.00 | 68,575.29 | 19,311,380 |
| Oct 11, 2023 | 68,600.00 | 69,400.00 | 67,900.00 | 68,200.00 | 67,878.59 | 25,209,349 |
| Oct 10, 2023 | 66,200.00 | 67,600.00 | 66,200.00 | 66,400.00 | 66,087.07 | 19,889,202 |
| Oct 6, 2023 | 67,100.00 | 67,300.00 | 66,000.00 | 66,000.00 | 65,688.95 | 14,386,527 |
| Oct 5, 2023 | 67,300.00 | 67,400.00 | 66,700.00 | 66,700.00 | 66,385.66 | 16,108,313 |
| Oct 4, 2023 | 67,400.00 | 67,700.00 | 66,700.00 | 67,500.00 | 67,181.88 | 23,361,149 |
| Sep 27, 2023 | 68,600.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,077.64 | 14,886,491 |
| Sep 26, 2023 | 361.00 Dividend | |||||
| Sep 26, 2023 | 70,000.00 | 70,000.00 | 68,400.00 | 68,600.00 | 68,276.70 | 13,143,470 |
| Sep 25, 2023 | 68,500.00 | 69,700.00 | 68,500.00 | 69,400.00 | 68,713.63 | 13,582,516 |
| Sep 22, 2023 | 68,300.00 | 68,900.00 | 68,300.00 | 68,800.00 | 68,119.56 | 9,897,840 |
| Sep 21, 2023 | 69,200.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,218.58 | 10,796,336 |
| Sep 20, 2023 | 70,000.00 | 70,300.00 | 69,500.00 | 69,600.00 | 68,911.65 | 10,873,015 |
| Sep 19, 2023 | 70,400.00 | 70,800.00 | 69,600.00 | 69,800.00 | 69,109.67 | 11,820,188 |
| Sep 18, 2023 | 71,300.00 | 71,700.00 | 70,200.00 | 70,200.00 | 69,505.71 | 16,040,727 |
| Sep 15, 2023 | 71,700.00 | 72,300.00 | 71,400.00 | 72,000.00 | 71,287.92 | 17,823,512 |
| Sep 14, 2023 | 71,200.00 | 71,800.00 | 70,800.00 | 71,700.00 | 70,990.88 | 21,041,407 |
| Sep 13, 2023 | 71,100.00 | 71,600.00 | 70,300.00 | 70,900.00 | 70,198.79 | 15,955,797 |
| Sep 12, 2023 | 70,800.00 | 71,000.00 | 70,400.00 | 70,500.00 | 69,802.76 | 11,688,599 |
| Sep 11, 2023 | 70,400.00 | 70,800.00 | 70,000.00 | 70,800.00 | 70,099.79 | 11,785,462 |
| Sep 8, 2023 | 70,200.00 | 70,300.00 | 69,600.00 | 70,300.00 | 69,604.73 | 10,688,118 |
| Sep 7, 2023 | 70,000.00 | 70,600.00 | 69,600.00 | 70,400.00 | 69,703.74 | 13,741,241 |
| Sep 6, 2023 | 70,700.00 | 70,800.00 | 69,700.00 | 70,000.00 | 69,307.70 | 11,414,620 |
| Sep 5, 2023 | 70,900.00 | 71,500.00 | 70,200.00 | 70,700.00 | 70,000.77 | 12,330,239 |
| Sep 4, 2023 | 72,900.00 | 72,900.00 | 70,700.00 | 71,200.00 | 70,495.83 | 26,286,495 |
| Sep 1, 2023 | 66,800.00 | 71,000.00 | 66,700.00 | 71,000.00 | 70,297.80 | 29,738,235 |
| Aug 31, 2023 | 67,100.00 | 67,200.00 | 66,400.00 | 66,900.00 | 66,238.35 | 15,964,630 |
| Aug 30, 2023 | 67,300.00 | 67,700.00 | 67,100.00 | 67,100.00 | 66,436.38 | 9,181,223 |
| Aug 29, 2023 | 66,900.00 | 67,200.00 | 66,600.00 | 66,800.00 | 66,139.35 | 9,114,352 |
| Aug 28, 2023 | 66,800.00 | 67,000.00 | 66,500.00 | 66,800.00 | 66,139.35 | 5,824,628 |
| Aug 25, 2023 | 67,100.00 | 67,400.00 | 66,900.00 | 67,100.00 | 66,436.38 | 7,032,462 |
| Aug 24, 2023 | 68,300.00 | 68,700.00 | 67,900.00 | 68,200.00 | 67,525.50 | 15,044,463 |
| Aug 23, 2023 | 66,700.00 | 67,100.00 | 66,400.00 | 67,100.00 | 66,436.38 | 9,549,352 |
| Aug 22, 2023 | 67,200.00 | 67,700.00 | 66,300.00 | 66,600.00 | 65,941.32 | 10,500,242 |
| Aug 21, 2023 | 66,600.00 | 67,100.00 | 66,300.00 | 66,600.00 | 65,941.32 | 9,720,067 |
| Aug 18, 2023 | 66,000.00 | 66,700.00 | 65,800.00 | 66,300.00 | 65,644.29 | 11,745,006 |
| Aug 17, 2023 | 66,300.00 | 66,800.00 | 66,000.00 | 66,700.00 | 66,040.34 | 10,778,652 |
| Aug 16, 2023 | 66,700.00 | 67,100.00 | 66,300.00 | 67,000.00 | 66,337.37 | 13,174,578 |
| Aug 14, 2023 | 67,500.00 | 67,900.00 | 66,900.00 | 67,300.00 | 66,634.40 | 9,352,343 |
| Aug 11, 2023 | 68,400.00 | 68,800.00 | 67,500.00 | 67,500.00 | 66,832.42 | 9,781,038 |
| Aug 10, 2023 | 68,300.00 | 68,500.00 | 67,800.00 | 68,000.00 | 67,327.48 | 10,227,311 |
| Aug 9, 2023 | 68,000.00 | 69,600.00 | 67,900.00 | 68,900.00 | 68,218.58 | 17,259,673 |
| Aug 8, 2023 | 69,000.00 | 69,100.00 | 67,400.00 | 67,600.00 | 66,931.43 | 14,664,709 |
| Aug 7, 2023 | 67,700.00 | 69,200.00 | 67,600.00 | 68,500.00 | 67,822.53 | 10,968,505 |
| Aug 4, 2023 | 68,800.00 | 69,100.00 | 68,200.00 | 68,300.00 | 67,624.51 | 12,360,193 |
| Aug 3, 2023 | 69,900.00 | 70,200.00 | 68,500.00 | 68,800.00 | 68,119.56 | 20,087,090 |
| Aug 2, 2023 | 70,700.00 | 71,000.00 | 69,800.00 | 69,900.00 | 69,208.68 | 13,835,020 |
| Aug 1, 2023 | 70,100.00 | 71,200.00 | 70,000.00 | 71,100.00 | 70,396.82 | 12,299,254 |
| Jul 31, 2023 | 70,900.00 | 71,000.00 | 69,800.00 | 69,800.00 | 69,109.67 | 13,035,420 |
| Jul 28, 2023 | 71,800.00 | 72,400.00 | 70,100.00 | 70,600.00 | 69,901.76 | 19,420,683 |
| Jul 27, 2023 | 69,900.00 | 71,700.00 | 69,300.00 | 71,700.00 | 70,990.88 | 24,261,179 |
| Jul 26, 2023 | 69,800.00 | 70,600.00 | 68,100.00 | 69,800.00 | 69,109.67 | 30,016,221 |
| Jul 25, 2023 | 70,000.00 | 70,500.00 | 69,800.00 | 70,000.00 | 69,307.70 | 14,314,945 |
| Jul 24, 2023 | 70,100.00 | 70,900.00 | 69,900.00 | 70,400.00 | 69,703.74 | 13,418,597 |
| Jul 21, 2023 | 70,400.00 | 70,400.00 | 69,400.00 | 70,300.00 | 69,604.73 | 16,528,926 |
| Jul 20, 2023 | 71,100.00 | 71,500.00 | 70,800.00 | 71,000.00 | 70,297.80 | 9,732,730 |
| Jul 19, 2023 | 72,700.00 | 72,800.00 | 71,300.00 | 71,700.00 | 70,990.88 | 10,896,412 |
| Jul 18, 2023 | 73,200.00 | 73,500.00 | 72,000.00 | 72,000.00 | 71,287.92 | 11,697,900 |
| Jul 17, 2023 | 73,200.00 | 73,500.00 | 72,800.00 | 73,300.00 | 72,575.05 | 10,060,049 |
| Jul 14, 2023 | 72,500.00 | 73,400.00 | 72,400.00 | 73,400.00 | 72,674.07 | 15,882,519 |
| Jul 13, 2023 | 72,400.00 | 72,600.00 | 71,900.00 | 71,900.00 | 71,188.91 | 14,417,279 |
| Jul 12, 2023 | 71,200.00 | 72,000.00 | 71,100.00 | 71,900.00 | 71,188.91 | 10,375,581 |
| Jul 11, 2023 | 70,200.00 | 71,500.00 | 70,100.00 | 71,500.00 | 70,792.86 | 12,177,392 |
| Jul 10, 2023 | 70,000.00 | 70,400.00 | 69,200.00 | 69,500.00 | 68,812.64 | 11,713,926 |
| Jul 7, 2023 | 71,100.00 | 71,400.00 | 69,800.00 | 69,900.00 | 69,208.68 | 17,308,877 |
| Jul 6, 2023 | 71,900.00 | 72,400.00 | 71,500.00 | 71,600.00 | 70,891.88 | 14,777,667 |
| Jul 5, 2023 | 73,000.00 | 73,300.00 | 71,900.00 | 72,000.00 | 71,287.92 | 12,310,610 |
| Jul 4, 2023 | 73,400.00 | 73,600.00 | 72,900.00 | 73,000.00 | 72,278.02 | 10,214,350 |
| Jul 3, 2023 | 72,700.00 | 73,200.00 | 72,600.00 | 73,000.00 | 72,278.02 | 10,722,181 |
| Jun 30, 2023 | 72,500.00 | 72,700.00 | 71,700.00 | 72,200.00 | 71,485.94 | 11,694,765 |
| Jun 29, 2023 | 361.00 Dividend | |||||
| Jun 29, 2023 | 73,100.00 | 73,400.00 | 72,400.00 | 72,400.00 | 71,683.95 | 12,229,967 |
| Jun 28, 2023 | 72,600.00 | 72,700.00 | 72,000.00 | 72,700.00 | 71,623.56 | 8,783,093 |
| Jun 27, 2023 | 72,500.00 | 72,600.00 | 72,000.00 | 72,600.00 | 71,525.05 | 9,442,997 |
| Jun 26, 2023 | 71,700.00 | 72,500.00 | 71,500.00 | 72,400.00 | 71,328.01 | 10,541,901 |
| Jun 23, 2023 | 72,000.00 | 72,200.00 | 71,600.00 | 71,600.00 | 70,539.84 | 12,329,484 |
| Jun 22, 2023 | 70,200.00 | 71,500.00 | 70,100.00 | 71,300.00 | 70,244.29 | 11,411,007 |
| Jun 21, 2023 | 70,700.00 | 71,200.00 | 70,400.00 | 70,500.00 | 69,456.14 | 10,626,603 |
| Jun 20, 2023 | 70,700.00 | 71,400.00 | 70,400.00 | 71,400.00 | 70,342.80 | 11,557,883 |
| Jun 19, 2023 | 71,300.00 | 71,700.00 | 70,900.00 | 71,200.00 | 70,145.77 | 11,100,887 |
| Jun 16, 2023 | 71,800.00 | 71,900.00 | 70,900.00 | 71,800.00 | 70,736.88 | 15,373,696 |
| Jun 15, 2023 | 72,100.00 | 72,300.00 | 71,300.00 | 71,500.00 | 70,441.33 | 13,614,994 |
| Jun 14, 2023 | 72,100.00 | 72,200.00 | 71,100.00 | 71,900.00 | 70,835.41 | 12,541,046 |
| Jun 13, 2023 | 71,700.00 | 72,200.00 | 71,600.00 | 72,000.00 | 70,933.92 | 13,227,285 |
| Jun 12, 2023 | 72,100.00 | 72,400.00 | 70,800.00 | 71,000.00 | 69,948.74 | 12,064,287 |
| Jun 9, 2023 | 71,100.00 | 72,300.00 | 70,800.00 | 72,000.00 | 70,933.92 | 15,050,209 |
| Jun 8, 2023 | 70,400.00 | 70,900.00 | 70,000.00 | 70,900.00 | 69,850.22 | 19,165,568 |
| Jun 7, 2023 | 71,300.00 | 71,600.00 | 70,800.00 | 71,000.00 | 69,948.74 | 14,796,613 |
| Jun 5, 2023 | 72,700.00 | 72,700.00 | 71,400.00 | 71,700.00 | 70,638.37 | 12,686,829 |
| Jun 2, 2023 | 71,700.00 | 72,200.00 | 71,600.00 | 72,200.00 | 71,130.97 | 12,161,798 |
| Jun 1, 2023 | 70,900.00 | 71,600.00 | 70,600.00 | 70,900.00 | 69,850.22 | 14,669,296 |
| May 31, 2023 | 72,400.00 | 72,500.00 | 71,000.00 | 71,400.00 | 70,342.80 | 25,666,087 |
| May 30, 2023 | 71,300.00 | 72,300.00 | 71,200.00 | 72,300.00 | 71,229.48 | 27,476,897 |
| May 26, 2023 | 69,800.00 | 70,400.00 | 69,500.00 | 70,300.00 | 69,259.10 | 19,549,511 |
| May 25, 2023 | 69,900.00 | 70,000.00 | 68,700.00 | 68,800.00 | 67,781.31 | 14,231,160 |
| May 24, 2023 | 68,100.00 | 68,700.00 | 68,000.00 | 68,500.00 | 67,485.75 | 8,192,896 |
| May 23, 2023 | 68,500.00 | 68,700.00 | 68,100.00 | 68,400.00 | 67,387.23 | 8,561,643 |
| May 22, 2023 | 68,400.00 | 69,000.00 | 68,000.00 | 68,500.00 | 67,485.75 | 14,470,308 |
| May 19, 2023 | 67,800.00 | 68,400.00 | 67,500.00 | 68,400.00 | 67,387.23 | 20,349,345 |
| May 18, 2023 | 66,000.00 | 66,200.00 | 65,700.00 | 66,200.00 | 65,219.80 | 14,431,704 |
| May 17, 2023 | 65,900.00 | 65,900.00 | 64,800.00 | 65,000.00 | 64,037.57 | 10,745,504 |
| May 16, 2023 | 65,800.00 | 65,900.00 | 65,300.00 | 65,400.00 | 64,431.65 | 12,334,657 |
| May 15, 2023 | 64,100.00 | 64,600.00 | 63,900.00 | 64,500.00 | 63,544.98 | 8,172,021 |
| May 12, 2023 | 63,700.00 | 64,600.00 | 63,600.00 | 64,100.00 | 63,150.90 | 8,693,913 |
| May 11, 2023 | 64,700.00 | 65,100.00 | 64,200.00 | 64,200.00 | 63,249.42 | 11,648,905 |
| May 10, 2023 | 65,500.00 | 65,500.00 | 64,300.00 | 64,600.00 | 63,643.50 | 13,057,727 |
| May 9, 2023 | 65,800.00 | 65,800.00 | 65,100.00 | 65,300.00 | 64,333.13 | 9,366,861 |
| May 8, 2023 | 66,300.00 | 66,300.00 | 65,400.00 | 65,900.00 | 64,924.25 | 9,405,365 |
| May 4, 2023 | 65,600.00 | 65,700.00 | 64,700.00 | 65,100.00 | 64,136.09 | 9,791,064 |
| May 3, 2023 | 65,100.00 | 65,600.00 | 64,900.00 | 65,400.00 | 64,431.65 | 8,876,749 |
| May 2, 2023 | 66,000.00 | 66,300.00 | 65,100.00 | 65,700.00 | 64,727.21 | 14,396,948 |
| Apr 28, 2023 | 65,200.00 | 65,900.00 | 65,000.00 | 65,500.00 | 64,530.17 | 19,699,481 |
| Apr 27, 2023 | 64,100.00 | 65,000.00 | 63,300.00 | 64,600.00 | 63,643.50 | 14,779,601 |
| Apr 26, 2023 | 63,600.00 | 64,300.00 | 63,300.00 | 64,100.00 | 63,150.90 | 12,664,541 |
| Apr 25, 2023 | 65,300.00 | 65,400.00 | 63,400.00 | 63,600.00 | 62,658.30 | 16,193,271 |
| Apr 24, 2023 | 65,300.00 | 65,700.00 | 64,800.00 | 65,200.00 | 64,234.61 | 12,986,581 |
Related Tickers
SONY Sony Group Corporation
82.80
+1.21%
066570.KS LG Electronics Inc.
92,200.00
-0.65%
1810.HK Xiaomi Corporation
16.660
+2.97%
XIACY Xiaomi Corporation
10.59
+1.92%
6758.T Sony Group Corporation
12,840.00
+2.76%
6752.T Panasonic Holdings Corporation
1,393.00
+1.98%
LPL LG Display Co., Ltd.
3.9999
-0.25%
AAPL Apple Inc.
168.69
+1.07%
XIACF Xiaomi Corporation
2.1200
+2.91%
034220.KS LG Display Co., Ltd.
10,240.00
+1.09%