005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20172,531,000.002,562,000.002,531,000.002,560,000.002,560,000.00143,840
Dec 15, 20172,562,000.002,574,000.002,526,000.002,531,000.002,531,000.00298,571
Dec 14, 20172,566,000.002,614,000.002,553,000.002,553,000.002,553,000.00406,208
Dec 13, 20172,605,000.002,605,000.002,555,000.002,566,000.002,566,000.00226,674
Dec 12, 20172,591,000.002,605,000.002,583,000.002,605,000.002,605,000.00175,301
Dec 11, 20172,600,000.002,602,000.002,575,000.002,589,000.002,589,000.00162,517
Dec 08, 20172,568,000.002,600,000.002,552,000.002,600,000.002,600,000.00225,809
Dec 07, 20172,502,000.002,549,000.002,501,000.002,537,000.002,537,000.00221,312
Dec 06, 20172,563,000.002,578,000.002,501,000.002,501,000.002,501,000.00217,784
Dec 05, 20172,530,000.002,565,000.002,514,000.002,563,000.002,563,000.00186,531
Dec 04, 20172,542,000.002,567,000.002,501,000.002,567,000.002,567,000.00297,301
Dec 01, 20172,540,000.002,589,000.002,540,000.002,542,000.002,542,000.00257,372
Nov 30, 20172,540,000.002,593,000.002,510,000.002,540,000.002,540,000.00592,683
Nov 29, 20172,660,000.002,662,000.002,625,000.002,630,000.002,630,000.00191,805
Nov 28, 20172,635,000.002,664,000.002,586,000.002,664,000.002,664,000.00269,988
Nov 27, 20172,768,000.002,768,000.002,632,000.002,632,000.002,632,000.00362,578
Nov 24, 20172,765,000.002,775,000.002,759,000.002,773,000.002,773,000.0090,724
Nov 23, 20172,798,000.002,799,000.002,751,000.002,765,000.002,765,000.00125,458
Nov 22, 20172,799,000.002,810,000.002,781,000.002,798,000.002,798,000.00159,059
Nov 21, 20172,770,000.002,792,000.002,764,000.002,764,000.002,764,000.00206,494
Nov 20, 20172,795,000.002,799,000.002,760,000.002,760,000.002,760,000.00189,455
Nov 17, 20172,820,000.002,844,000.002,791,000.002,791,000.002,791,000.00214,663
Nov 16, 20172,772,000.002,800,000.002,770,000.002,789,000.002,789,000.00152,814
Nov 15, 20172,796,000.002,816,000.002,766,000.002,767,000.002,767,000.00176,339
Nov 14, 20172,819,000.002,837,000.002,796,000.002,796,000.002,796,000.00134,500
Nov 13, 20172,820,000.002,840,000.002,805,000.002,819,000.002,819,000.00176,133
Nov 10, 20172,790,000.002,827,000.002,789,000.002,820,000.002,820,000.00134,976
Nov 09, 20172,846,000.002,846,000.002,795,000.002,817,000.002,817,000.00239,881
Nov 08, 20172,805,000.002,853,000.002,793,000.002,838,000.002,838,000.00170,404
Nov 07, 20172,819,000.002,846,000.002,793,000.002,805,000.002,805,000.00149,291
Nov 06, 20172,819,000.002,825,000.002,767,000.002,819,000.002,819,000.00180,019
Nov 03, 20172,853,000.002,857,000.002,793,000.002,819,000.002,819,000.00198,716
Nov 02, 20172,875,000.002,876,000.002,838,000.002,853,000.002,853,000.00214,421
Nov 01, 20172,875,000.002,875,000.002,809,000.002,861,000.002,861,000.00290,205
Oct 31, 20172,703,000.002,772,000.002,675,000.002,754,000.002,754,000.00267,631
Oct 30, 20172,689,000.002,716,000.002,685,000.002,702,000.002,702,000.00163,923
Oct 27, 20172,620,000.002,666,000.002,607,000.002,654,000.002,654,000.00147,850
Oct 26, 20172,686,000.002,695,000.002,620,000.002,620,000.002,620,000.00195,531
Oct 25, 20172,702,000.002,721,000.002,685,000.002,695,000.002,695,000.00117,657
Oct 24, 20172,735,000.002,739,000.002,702,000.002,702,000.002,702,000.00116,121
Oct 23, 20172,730,000.002,732,000.002,700,000.002,715,000.002,715,000.00166,221
Oct 20, 20172,640,000.002,705,000.002,640,000.002,692,000.002,692,000.00160,541
Oct 19, 20172,735,000.002,735,000.002,649,000.002,649,000.002,649,000.00242,174
Oct 18, 20172,741,000.002,762,000.002,702,000.002,738,000.002,738,000.00202,215
Oct 17, 20172,701,000.002,769,000.002,700,000.002,740,000.002,740,000.00212,156
Oct 16, 20172,699,000.002,743,000.002,688,000.002,696,000.002,696,000.00195,399
Oct 13, 20172,727,000.002,742,000.002,689,000.002,700,000.002,700,000.00252,033
Oct 12, 20172,742,000.002,758,000.002,705,000.002,740,000.002,740,000.00277,814
Oct 11, 20172,680,000.002,738,000.002,667,000.002,732,000.002,732,000.00273,043
Oct 10, 20172,564,000.002,682,000.002,564,000.002,640,000.002,640,000.00410,396
Oct 02, 20172,564,000.002,564,000.002,564,000.002,564,000.002,564,000.00-
Sep 29, 20172,559,000.002,581,000.002,542,000.002,564,000.002,564,000.00258,188
Sep 28, 20172,613,000.002,623,000.002,563,000.002,563,000.002,563,000.00240,509
Sep 28, 20177000 Dividend
Sep 27, 20172,600,000.002,610,000.002,575,000.002,584,000.002,577,000.00215,940
Sep 26, 20172,681,000.002,681,000.002,681,000.002,681,000.002,673,737.25-
Sep 25, 20172,648,000.002,684,000.002,623,000.002,681,000.002,673,737.25464,510
Sep 21, 20172,611,000.002,648,000.002,611,000.002,640,000.002,632,848.25176,796
Sep 20, 20172,606,000.002,625,000.002,592,000.002,611,000.002,603,927.00185,855
Sep 19, 20172,625,000.002,632,000.002,589,000.002,606,000.002,598,940.50197,008
Sep 18, 20172,527,000.002,624,000.002,526,000.002,624,000.002,616,891.75230,499
Sep 15, 20172,515,000.002,528,000.002,493,000.002,520,000.002,513,173.50215,146
Sep 14, 20172,503,000.002,516,000.002,488,000.002,515,000.002,508,187.00284,095
Sep 13, 20172,491,000.002,520,000.002,472,000.002,481,000.002,474,279.00187,140
Sep 12, 20172,510,000.002,511,000.002,457,000.002,480,000.002,473,281.75240,595
Sep 11, 20172,485,000.002,509,000.002,475,000.002,490,000.002,483,254.75207,495
Sep 08, 20172,435,000.002,459,000.002,429,000.002,454,000.002,447,352.25217,860
Sep 07, 20172,350,000.002,411,000.002,350,000.002,406,000.002,399,482.25193,530
Sep 06, 20172,338,000.002,359,000.002,335,000.002,350,000.002,343,634.00216,221
Sep 05, 20172,312,000.002,345,000.002,298,000.002,338,000.002,331,666.50234,322
Sep 04, 20172,289,000.002,318,000.002,275,000.002,302,000.002,295,764.00158,870
Sep 01, 20172,323,000.002,332,000.002,315,000.002,324,000.002,317,704.25212,834
Aug 31, 20172,311,000.002,332,000.002,300,000.002,316,000.002,309,726.00220,234
Aug 30, 20172,319,000.002,320,000.002,298,000.002,310,000.002,303,742.25150,260
Aug 29, 20172,282,000.002,304,000.002,258,000.002,304,000.002,297,758.50252,473
Aug 28, 20172,351,000.002,362,000.002,298,000.002,305,000.002,298,755.75199,242
Aug 25, 20172,394,000.002,394,000.002,336,000.002,351,000.002,344,631.25224,871
Aug 24, 20172,376,000.002,383,000.002,367,000.002,376,000.002,369,563.50173,149
Aug 23, 20172,389,000.002,389,000.002,359,000.002,374,000.002,367,569.00187,694
Aug 22, 20172,341,000.002,358,000.002,335,000.002,350,000.002,343,634.00147,635
Aug 21, 20172,362,000.002,362,000.002,329,000.002,342,000.002,335,655.50102,069
Aug 18, 20172,338,000.002,362,000.002,312,000.002,345,000.002,338,647.50209,559
Aug 17, 20172,348,000.002,365,000.002,337,000.002,352,000.002,345,628.50248,317
Aug 16, 20172,250,000.002,319,000.002,250,000.002,310,000.002,303,742.25438,273
Aug 14, 20172,256,000.002,270,000.002,236,000.002,250,000.002,243,904.75383,712
Aug 11, 20172,256,000.002,265,000.002,211,000.002,231,000.002,224,956.25508,146
Aug 10, 20172,310,000.002,316,000.002,273,000.002,295,000.002,288,783.00459,723
Aug 09, 20172,370,000.002,370,000.002,312,000.002,314,000.002,307,731.50291,108
Aug 08, 20172,399,000.002,413,000.002,374,000.002,386,000.002,379,536.50159,592
Aug 07, 20172,375,000.002,404,000.002,372,000.002,379,000.002,372,555.25144,365
Aug 04, 20172,408,000.002,409,000.002,375,000.002,385,000.002,378,539.00167,184
Aug 03, 20172,450,000.002,450,000.002,356,000.002,389,000.002,382,528.25310,816
Aug 02, 20172,460,000.002,467,000.002,430,000.002,450,000.002,443,363.00155,549
Aug 01, 20172,400,000.002,442,000.002,377,000.002,430,000.002,423,417.25227,390
Jul 31, 20172,371,000.002,412,000.002,346,000.002,410,000.002,403,471.50254,028
Jul 28, 20172,490,000.002,490,000.002,369,000.002,388,000.002,381,531.00523,366
Jul 27, 20172,500,000.002,532,000.002,478,000.002,490,000.002,483,254.75228,990
Jul 26, 20172,480,000.002,501,000.002,465,000.002,492,000.002,485,249.25224,496
Jul 25, 20172,525,000.002,538,000.002,497,000.002,500,000.002,493,227.50216,212
Jul 24, 20172,535,000.002,550,000.002,531,000.002,543,000.002,536,111.00141,995
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...