Advertisement
U.S. markets close in 37 minutes

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Delayed Price. Currency in KRW
80,800.00+1,361.00 (+1.71%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202479,400.0081,000.0079,200.0080,800.0080,800.0025,084,812
Mar 27, 202479,200.0080,000.0079,200.0079,800.0079,800.0017,424,595
Mar 26, 202479,700.0080,100.0079,200.0079,900.0079,900.0030,551,494
Mar 25, 202479,600.0079,800.0077,800.0078,200.0078,200.0018,703,996
Mar 22, 202479,600.0079,900.0077,800.0078,900.0078,900.0026,724,761
Mar 21, 202479,200.0079,300.0077,700.0079,300.0079,300.0044,569,799
Mar 20, 202473,700.0077,200.0073,400.0076,900.0076,900.0050,106,297
Mar 19, 202472,300.0073,000.0071,700.0072,800.0072,800.0015,376,066
Mar 18, 202472,600.0073,000.0072,500.0072,800.0072,800.0011,520,348
Mar 15, 202473,400.0073,700.0072,300.0072,300.0072,300.0022,580,555
Mar 14, 202474,400.0074,500.0073,600.0074,300.0074,300.0022,545,539
Mar 13, 202473,700.0074,100.0073,500.0074,100.0074,100.0015,243,134
Mar 12, 202472,600.0073,500.0072,100.0073,300.0073,300.0013,011,654
Mar 11, 202472,900.0073,100.0072,300.0072,400.0072,400.009,740,504
Mar 08, 202472,800.0073,400.0072,600.0073,300.0073,300.0019,271,349
Mar 07, 202473,100.0073,300.0072,200.0072,200.0072,200.0014,516,963
Mar 06, 202473,200.0073,500.0072,700.0072,900.0072,900.0021,547,905
Mar 05, 202474,600.0074,800.0073,700.0073,700.0073,700.0019,505,125
Mar 04, 202474,300.0075,000.0074,000.0074,900.0074,900.0023,210,474
Feb 29, 202472,600.0073,400.0072,000.0073,400.0073,400.0021,176,403
Feb 28, 202472,900.0073,900.0072,800.0073,200.0073,200.0011,795,859
Feb 27, 202473,100.0073,400.0072,700.0072,900.0072,900.0013,201,981
Feb 26, 202472,300.0073,200.0072,200.0072,800.0072,800.0014,669,352
Feb 23, 202473,600.0074,200.0072,900.0072,900.0072,900.0016,225,166
Feb 22, 202473,800.0073,900.0072,700.0073,100.0073,100.0015,208,934
Feb 21, 202473,400.0073,700.0072,900.0073,000.0073,000.0011,503,495
Feb 20, 202473,700.0073,700.0072,800.0073,300.0073,300.0014,681,477
Feb 19, 202472,800.0073,900.0072,800.0073,800.0073,800.0012,726,404
Feb 16, 202473,300.0073,400.0072,500.0072,800.0072,800.0013,444,781
Feb 15, 202474,200.0074,400.0073,000.0073,200.0073,200.0014,120,600
Feb 14, 202473,700.0074,300.0073,700.0074,000.0074,000.0012,434,945
Feb 13, 202474,800.0075,200.0074,400.0075,200.0075,200.0021,966,745
Feb 08, 202475,000.0075,200.0073,600.0074,100.0074,100.0020,810,708
Feb 07, 202474,600.0075,500.0074,300.0075,000.0075,000.0016,566,445
Feb 06, 202474,300.0074,700.0073,300.0074,400.0074,400.0014,559,254
Feb 05, 202474,200.0074,800.0073,500.0074,300.0074,300.0019,026,021
Feb 02, 202474,000.0075,200.0073,700.0075,200.0075,200.0014,955,881
Feb 01, 202473,000.0074,200.0072,900.0073,600.0073,600.0019,881,033
Jan 31, 202473,400.0074,000.0072,500.0072,700.0072,700.0015,703,560
Jan 30, 202475,000.0075,300.0073,700.0074,300.0074,300.0012,244,418
Jan 29, 202473,800.0075,200.0073,500.0074,400.0074,400.0013,976,521
Jan 26, 202473,700.0074,500.0073,300.0073,400.0073,400.0011,160,062
Jan 25, 202474,200.0074,800.0073,700.0074,100.0074,100.0011,737,747
Jan 24, 202475,200.0075,200.0073,500.0074,000.0074,000.0012,860,661
Jan 23, 202475,700.0075,800.0074,300.0075,200.0075,200.0014,786,224
Jan 22, 202475,900.0076,000.0075,000.0075,100.0075,100.0019,673,375
Jan 19, 202473,500.0074,700.0073,000.0074,700.0074,700.0023,363,427
Jan 18, 202471,600.0072,000.0070,700.0071,700.0071,700.0017,853,397
Jan 17, 202473,100.0073,300.0071,000.0071,000.0071,000.0022,683,660
Jan 16, 202473,500.0073,700.0072,500.0072,600.0072,600.0014,760,415
Jan 15, 202473,200.0074,000.0073,200.0073,900.0073,900.002,957,915
Jan 12, 202473,000.0074,100.0072,800.0073,100.0073,100.0013,038,939
Jan 11, 202472,900.0073,600.0072,700.0073,200.0073,200.0057,691,266
Jan 10, 202475,000.0075,200.0073,200.0073,600.0073,600.0020,259,529
Jan 09, 202477,400.0077,700.0074,300.0074,700.0074,700.0026,019,249
Jan 08, 202477,000.0077,500.0076,400.0076,500.0076,500.0011,088,724
Jan 05, 202476,700.0077,100.0076,400.0076,600.0076,600.0011,304,316
Jan 04, 202476,100.0077,300.0076,100.0076,600.0076,600.0015,324,439
Jan 03, 202478,500.0078,800.0077,000.0077,000.0077,000.0021,753,644
Jan 02, 202478,200.0079,800.0078,200.0079,600.0079,600.0017,142,847
Dec 28, 202377,700.0078,500.0077,500.0078,500.0078,500.0017,797,536
Dec 27, 202376,700.0078,000.0076,500.0078,000.0078,000.0020,651,042
Dec 27, 2023361 Dividend
Dec 26, 202376,100.0076,700.0075,700.0076,600.0076,239.0013,164,909
Dec 22, 202375,800.0076,300.0075,400.0075,900.0075,542.3014,515,608
Dec 21, 202374,600.0075,000.0074,300.0075,000.0074,646.5413,478,766
Dec 20, 202374,200.0074,900.0073,800.0074,800.0074,447.4816,870,156
Dec 19, 202373,000.0073,400.0072,800.0073,400.0073,054.088,907,632
Dec 18, 202373,300.0073,400.0072,800.0072,900.0072,556.449,690,551
Dec 15, 202373,800.0074,000.0073,200.0073,300.0072,954.5515,419,815
Dec 14, 202374,100.0074,300.0072,500.0073,100.0072,755.4927,567,593
Dec 13, 202373,300.0073,500.0072,800.0072,800.0072,456.9113,116,766
Dec 12, 202373,300.0073,500.0073,100.0073,500.0073,153.6113,758,646
Dec 11, 202372,800.0073,000.0072,200.0073,000.0072,655.969,861,960
Dec 08, 202372,100.0072,800.0071,900.0072,600.0072,257.8510,859,463
Dec 07, 202371,800.0071,900.0071,100.0071,500.0071,163.038,862,017
Dec 06, 202371,800.0072,100.0071,600.0071,700.0071,362.098,123,087
Dec 05, 202372,300.0072,400.0071,200.0071,200.0070,864.4512,129,682
Dec 04, 202372,800.0072,900.0072,400.0072,600.0072,257.8510,229,267
Dec 01, 202372,400.0072,500.0071,700.0072,000.0071,660.689,871,284
Nov 30, 202372,700.0072,800.0072,200.0072,800.0072,456.9115,783,714
Nov 29, 202372,400.0072,800.0072,200.0072,700.0072,357.389,283,933
Nov 28, 202371,400.0072,700.0071,300.0072,700.0072,357.3813,283,081
Nov 27, 202371,500.0072,100.0071,100.0071,300.0070,963.989,113,857
Nov 24, 202372,400.0072,600.0071,700.0071,700.0071,362.096,676,685
Nov 23, 202373,000.0073,200.0072,200.0072,400.0072,058.796,775,614
Nov 22, 202372,200.0073,000.0071,900.0072,800.0072,456.9111,105,143
Nov 21, 202373,100.0073,400.0072,700.0072,800.0072,456.919,712,881
Nov 20, 202372,100.0073,000.0072,100.0072,700.0072,357.3810,610,157
Nov 17, 202372,300.0073,000.0072,300.0072,500.0072,158.3211,494,644
Nov 16, 202372,500.0073,000.0072,300.0072,800.0072,456.9115,860,451
Nov 15, 202371,600.0072,200.0071,500.0072,200.0071,859.7320,148,677
Nov 14, 202371,000.0071,100.0070,600.0070,800.0070,466.349,567,984
Nov 13, 202371,300.0071,300.0070,300.0070,400.0070,068.229,246,919
Nov 10, 202370,000.0070,500.0069,500.0070,500.0070,167.759,684,347
Nov 09, 202369,900.0070,800.0069,600.0070,300.0069,968.6912,301,373
Nov 08, 202371,300.0071,400.0069,700.0069,900.0069,570.5712,901,310
Nov 07, 202370,600.0070,900.0070,000.0070,900.0070,565.8617,228,731
Nov 06, 202369,800.0070,900.0069,300.0070,900.0070,565.8622,228,489
Nov 03, 202369,700.0070,200.0069,500.0069,600.0069,271.9810,322,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...