005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201946,800.0047,300.0046,600.0047,250.0047,250.003,237,988
Jul 19, 201946,650.0046,950.0046,600.0046,800.0046,800.008,819,393
Jul 18, 201946,450.0046,450.0045,650.0046,100.0046,100.005,143,554
Jul 17, 201946,150.0046,350.0045,950.0046,050.0046,050.005,216,602
Jul 16, 201946,450.0046,850.0046,300.0046,850.0046,850.007,407,824
Jul 15, 201945,950.0046,650.0045,750.0046,450.0046,450.004,717,226
Jul 12, 201946,350.0046,400.0045,800.0046,300.0046,300.005,245,804
Jul 11, 201946,350.0046,550.0046,150.0046,200.0046,200.0010,989,751
Jul 10, 201945,550.0046,150.0045,500.0045,550.0045,550.009,253,930
Jul 09, 201944,850.0045,450.0044,700.0045,100.0045,100.007,646,421
Jul 08, 201944,750.0044,800.0044,350.0044,400.0044,400.007,823,843
Jul 05, 201945,950.0045,950.0045,250.0045,650.0045,650.007,235,395
Jul 04, 201945,250.0046,200.0045,250.0046,000.0046,000.006,365,573
Jul 03, 201945,750.0046,350.0045,200.0045,400.0045,400.009,669,368
Jul 02, 201946,200.0046,900.0045,850.0046,250.0046,250.008,463,073
Jul 01, 201947,350.0047,400.0046,250.0046,600.0046,600.0011,383,522
Jun 28, 201947,000.0047,000.0046,700.0047,000.0047,000.0012,949,231
Jun 27, 201946,000.0046,600.0045,750.0046,500.0046,500.0012,603,534
Jun 26, 201945,800.0046,000.0045,600.0045,700.0045,700.009,226,097
Jun 25, 201945,200.0045,800.0045,200.0045,600.0045,600.007,076,774
Jun 24, 201945,200.0045,800.0045,200.0045,500.0045,500.006,085,066
Jun 21, 201945,750.0045,800.0045,200.0045,700.0045,700.009,454,913
Jun 20, 201944,850.0045,500.0044,850.0045,500.0045,500.007,147,785
Jun 19, 201945,450.0045,450.0045,000.0045,350.0045,350.0010,417,690
Jun 18, 201943,750.0044,500.0043,650.0044,350.0044,350.007,994,928
Jun 17, 201943,750.0044,050.0043,400.0043,900.0043,900.0011,890,424
Jun 14, 201943,750.0044,150.0043,300.0044,000.0044,000.009,322,873
Jun 13, 201944,200.0044,400.0043,400.0043,750.0043,750.0016,906,541
Jun 12, 201944,800.0045,050.0044,300.0044,600.0044,600.008,607,439
Jun 11, 201944,800.0045,000.0044,550.0044,850.0044,850.006,664,872
Jun 10, 201944,300.0044,850.0044,050.0044,800.0044,800.008,792,182
Jun 07, 201943,600.0044,350.0043,450.0044,200.0044,200.0011,683,682
Jun 05, 201944,050.0044,200.0043,700.0043,900.0043,900.0012,464,135
Jun 04, 201943,400.0043,700.0043,000.0043,450.0043,450.009,913,497
Jun 03, 201942,950.0043,900.0042,500.0043,800.0043,800.0015,466,580
May 31, 201942,600.0042,800.0042,150.0042,500.0042,500.0011,365,999
May 30, 201942,200.0042,700.0042,150.0042,550.0042,550.0011,766,018
May 29, 201941,850.0042,100.0041,300.0041,800.0041,800.0014,930,618
May 28, 201942,550.0042,950.0042,150.0042,550.0042,550.0024,506,881
May 27, 201942,500.0043,000.0042,350.0042,650.0042,650.008,066,669
May 24, 201943,800.0043,800.0042,400.0042,700.0042,700.0013,966,305
May 23, 201943,900.0044,000.0043,250.0043,850.0043,850.0012,259,006
May 22, 201943,700.0043,800.0042,400.0043,500.0043,500.0011,033,339
May 21, 201942,600.0043,950.0042,350.0043,150.0043,150.0018,812,133
May 20, 201941,650.0042,100.0041,550.0042,000.0042,000.0015,752,397
May 17, 201941,950.0042,050.0040,850.0041,200.0041,200.0013,357,951
May 16, 2019------
May 15, 201942,700.0043,050.0042,550.0042,550.0042,550.007,670,185
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 201945,500.0046,150.0045,400.0045,900.0045,900.008,625,126
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Feb 28, 2019------
Feb 27, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...