005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 21, 201849,650.0050,200.0049,100.0050,000.0050,000.009,020,998
May 18, 201849,900.0049,900.0049,350.0049,500.0049,500.006,706,570
May 17, 201850,300.0050,500.0049,400.0049,400.0049,400.0010,365,440
May 16, 201849,200.0050,200.0049,150.0049,850.0049,850.0015,918,683
May 16, 201850/1 Stock Split
May 15, 201850,200.0050,400.0049,100.0049,200.0049,200.0018,709,146
May 14, 201851,000.0051,100.0049,900.0050,100.0050,100.0014,909,272
May 11, 201852,000.0052,200.0051,200.0051,300.0051,300.0010,314,997
May 10, 201851,700.0051,700.0050,600.0051,600.0051,600.0013,905,263
May 09, 201852,600.0052,800.0050,900.0050,900.0050,900.0016,128,305
May 08, 201852,600.0053,200.0051,900.0052,600.0052,600.0023,104,720
May 04, 201853,000.0053,900.0051,800.0051,900.0051,900.0039,565,391
May 04, 201850/1 Stock Split
May 03, 201853,000.0053,000.0053,000.0053,000.0053,000.00-
May 02, 201853,000.0053,000.0053,000.0053,000.0053,000.00-
Apr 30, 201853,000.0053,000.0053,000.0053,000.0053,000.00-
Apr 27, 201853,380.0053,640.0052,440.0053,000.0053,000.0030,310,800
Apr 26, 201850,420.0052,160.0050,400.0052,140.0052,140.0018,046,550
Apr 25, 201849,220.0050,500.0049,220.0050,400.0050,400.0016,614,600
Apr 24, 201851,840.0051,860.0050,080.0050,460.0050,460.0015,770,300
Apr 23, 201851,000.0052,080.0051,000.0051,900.0051,900.0011,619,000
Apr 20, 201851,800.0052,260.0051,420.0051,620.0051,620.0011,761,000
Apr 19, 201852,000.0052,980.0051,540.0052,780.0052,780.0017,190,550
Apr 18, 201851,000.0051,360.0050,580.0051,360.0051,360.0013,462,600
Apr 17, 201850,240.0050,540.0049,820.0049,980.0049,980.007,772,000
Apr 16, 201850,320.0050,600.0049,860.0050,340.0050,340.007,877,450
Apr 13, 201849,600.0050,180.0049,400.0049,800.0049,800.0010,278,300
Apr 12, 201849,440.0049,440.0048,880.0049,000.0049,000.0012,466,250
Apr 11, 201849,900.0049,900.0048,600.0048,860.0048,860.0010,051,100
Apr 10, 201848,540.0049,220.0048,040.0048,880.0048,880.0010,984,350
Apr 09, 201848,260.0049,440.0048,200.0049,200.0049,200.009,950,400
Apr 06, 201848,000.0048,580.0047,400.0048,400.0048,400.0012,532,700
Apr 05, 201847,400.0049,380.0047,340.0048,740.0048,740.0013,245,600
Apr 04, 201848,160.0048,260.0046,920.0046,920.0046,920.0012,384,200
Apr 03, 201847,880.0048,140.0047,280.0048,120.0048,120.0012,768,250
Apr 02, 201849,000.0049,220.0048,500.0048,540.0048,540.007,115,650
Mar 30, 201849,080.0049,900.0049,080.0049,220.0049,220.007,777,100
Mar 29, 201848,700.0049,560.0048,320.0049,040.0049,040.0010,067,000
Mar 29, 201817700 Dividend
Mar 28, 201849,100.0049,100.0048,340.0048,700.0031,000.0015,159,450
Mar 27, 201850,320.0050,460.0049,080.0049,980.0031,814.7911,874,000
Mar 26, 201849,420.0050,280.0049,040.0050,280.0032,005.7510,057,750
Mar 23, 201850,340.0050,720.0049,600.0049,720.0031,649.2814,854,950
Mar 22, 201851,060.0051,780.0051,040.0051,780.0032,960.578,454,100
Mar 21, 201851,780.0051,780.0051,060.0051,060.0032,502.268,905,200
Mar 20, 201850,700.0051,200.0050,100.0051,200.0032,591.388,193,250
Mar 19, 201850,620.0051,340.0050,440.0050,740.0032,298.568,218,850
Mar 16, 201851,220.0051,420.0050,240.0051,140.0032,553.1812,184,900
Mar 15, 201852,000.0052,020.0051,020.0051,540.0032,807.808,882,450
Mar 14, 201851,020.0052,000.0051,000.0051,760.0032,947.8412,713,250
Mar 13, 201850,760.0051,660.0050,360.0051,660.0032,884.1920,098,700
Mar 12, 201850,560.0050,780.0049,580.0049,740.0031,662.018,688,950
Mar 09, 201849,440.0050,540.0049,240.0049,740.0031,662.0114,304,400
Mar 08, 201849,200.0049,480.0048,080.0049,200.0031,318.2819,463,650
Mar 07, 201848,200.0048,900.0047,220.0048,620.0030,949.0821,427,050
Mar 06, 201845,920.0047,100.0045,820.0047,020.0029,930.6015,423,350
Mar 05, 201845,820.0046,160.0045,080.0045,200.0028,772.0714,100,950
Mar 02, 201846,580.0046,800.0046,000.0046,020.0029,294.0413,265,500
Feb 28, 201847,380.0048,100.0047,000.0047,060.0029,956.0615,162,350
Feb 27, 201848,360.0048,380.0047,380.0047,380.0030,159.759,830,550
Feb 26, 201847,280.0047,560.0047,080.0047,380.0030,159.759,560,650
Feb 23, 201846,760.0047,800.0046,760.0047,220.0030,057.9112,423,300
Feb 22, 201847,260.0047,260.0046,760.0046,760.0029,765.098,869,950
Feb 21, 201847,280.0047,580.0046,840.0047,280.0030,096.1012,880,200
Feb 20, 201848,040.0048,160.0047,220.0047,400.0030,172.4810,122,600
Feb 19, 201849,800.0049,800.0047,860.0048,380.0030,796.3015,353,450
Feb 14, 201848,080.0049,100.0047,940.0049,000.0031,190.9618,905,900
Feb 13, 201846,200.0048,060.0046,200.0047,540.0030,261.6018,923,250
Feb 12, 201845,100.0046,320.0045,040.0045,720.0029,103.0815,754,950
Feb 09, 201844,440.0045,180.0044,420.0044,700.0028,453.8017,465,000
Feb 08, 201846,120.0046,620.0045,980.0046,000.0029,281.3123,251,050
Feb 07, 201848,240.0048,260.0045,800.0045,800.0029,154.0023,448,050
Feb 06, 201846,600.0047,920.0046,580.0047,420.0030,185.2119,406,450
Feb 05, 201846,500.0048,320.0046,000.0047,920.0030,503.4928,357,900
Feb 02, 201849,380.0049,400.0047,700.0047,700.0030,363.4529,260,350
Feb 01, 201850,620.0050,960.0049,720.0049,820.0031,712.9427,609,450
Jan 31, 201850,020.0054,140.0049,600.0049,900.0031,763.8664,681,300
Jan 30, 201850,440.0050,640.0049,780.0049,800.0031,700.2112,284,550
Jan 29, 201851,200.0051,480.0050,900.0051,220.0032,604.1111,838,800
Jan 26, 201850,500.0050,780.0049,840.0050,780.0032,324.0310,350,100
Jan 25, 201849,220.0050,360.0049,160.0050,260.0031,993.0211,160,350
Jan 24, 201848,860.0049,700.0048,560.0049,340.0031,407.399,550,500
Jan 23, 201848,660.0049,160.0048,300.0049,160.0031,292.8113,532,700
Jan 22, 201848,640.0048,680.0047,960.0048,240.0030,707.1912,520,900
Jan 19, 201850,380.0050,380.0049,040.0049,320.0031,394.669,219,950
Jan 18, 201850,020.0050,640.0049,820.0049,900.0031,763.8614,848,850
Jan 17, 201850,020.0050,020.0049,060.0049,620.0031,585.6311,053,050
Jan 16, 201848,760.0050,140.0048,620.0050,000.0031,827.5220,389,650
Jan 15, 201848,800.0048,980.0047,920.0048,540.0030,898.1510,096,000
Jan 12, 201848,240.0048,480.0046,760.0048,200.0030,681.7227,270,450
Jan 11, 201848,200.0049,260.0048,020.0048,240.0030,707.1925,123,800
Jan 10, 201850,500.0050,520.0048,640.0048,840.0031,089.1218,566,800
Jan 09, 201851,460.0051,720.0049,980.0050,400.0032,082.1318,013,600
Jan 08, 201852,400.0052,520.0051,500.0052,020.0033,113.358,383,650
Jan 05, 201851,300.0052,120.0051,200.0052,120.0033,177.009,481,150
Jan 04, 201852,120.0052,180.0050,640.0051,080.0032,514.9911,695,450
Jan 03, 201852,540.0052,560.0051,420.0051,620.0032,858.7310,013,500
Jan 02, 201851,380.0051,400.0050,780.0051,020.0032,476.808,474,250
Dec 28, 201749,560.0050,960.0049,500.0050,960.0032,438.608,985,450
Dec 27, 201748,960.0049,560.0048,460.0049,360.0031,420.1210,743,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...