005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201950,300.0050,900.0049,650.0049,900.0049,900.008,377,411
Oct 17, 201950,500.0050,600.0050,100.0050,500.0050,500.006,701,380
Oct 16, 201950,700.0050,900.0050,400.0050,700.0050,700.009,136,282
Oct 15, 201949,900.0050,200.0049,900.0050,100.0050,100.006,058,105
Oct 14, 201950,000.0050,300.0049,850.0050,000.0050,000.0011,130,635
Oct 11, 201949,000.0049,450.0048,800.0049,150.0049,150.007,783,275
Oct 10, 201948,200.0049,200.0048,000.0048,550.0048,550.0018,639,855
Oct 08, 201947,900.0049,000.0047,600.0048,900.0048,900.0014,239,367
Oct 07, 201948,350.0048,700.0047,650.0047,750.0047,750.007,047,273
Oct 04, 2019------
Oct 02, 201948,350.0048,400.0047,600.0047,600.0047,600.008,382,463
Oct 01, 201948,900.0049,100.0048,650.0048,850.0048,850.006,206,035
Sep 30, 201948,050.0049,250.0047,900.0049,050.0049,050.009,497,119
Sep 27, 201948,000.0048,700.0048,000.0048,400.0048,400.008,048,041
Sep 26, 201949,000.0049,250.0048,900.0049,200.0049,200.008,494,756
Sep 25, 201949,200.0049,350.0048,800.0048,900.0048,900.009,187,141
Sep 24, 201949,050.0049,650.0048,850.0049,500.0049,500.007,871,955
Sep 23, 201949,250.0049,300.0049,000.0049,300.0049,300.007,568,553
Sep 20, 201949,400.0049,600.0049,100.0049,200.0049,200.0015,460,210
Sep 19, 201948,050.0049,200.0047,850.0049,150.0049,150.0016,461,413
Sep 18, 201946,900.0047,700.0046,800.0047,700.0047,700.0010,413,027
Sep 17, 201947,000.0047,100.0046,800.0046,900.0046,900.007,006,280
Sep 16, 201947,000.0047,100.0046,400.0047,100.0047,100.0015,550,926
Sep 11, 201947,300.0047,400.0046,800.0047,150.0047,150.0016,141,619
Sep 10, 2019------
Sep 09, 201946,450.0047,000.0046,300.0046,900.0046,900.009,434,157
Sep 06, 201946,500.0046,500.0045,850.0046,300.0046,300.009,896,562
Sep 05, 201944,800.0046,100.0044,450.0045,700.0045,700.0018,297,430
Sep 04, 201943,250.0044,100.0043,150.0044,100.0044,100.0012,441,837
Sep 03, 2019------
Sep 02, 201944,850.0044,850.0043,650.0043,800.0043,800.007,185,537
Aug 30, 201943,750.0044,300.0043,750.0044,000.0044,000.009,899,073
Aug 29, 201944,200.0044,200.0043,050.0043,400.0043,400.0010,768,862
Aug 28, 201944,100.0044,400.0043,750.0044,150.0044,150.005,758,333
Aug 27, 201943,650.0044,200.0043,600.0044,050.0044,050.0016,883,932
Aug 26, 201943,050.0043,800.0042,950.0043,600.0043,600.007,954,949
Aug 23, 201943,800.0044,200.0043,650.0043,950.0043,950.005,017,381
Aug 22, 201944,500.0044,700.0043,850.0044,050.0044,050.008,061,177
Aug 21, 201944,350.0044,800.0044,150.0044,500.0044,500.006,571,717
Aug 20, 201943,950.0044,600.0043,550.0044,450.0044,450.008,434,205
Aug 19, 201944,350.0044,350.0043,500.0043,600.0043,600.006,014,218
Aug 16, 201943,800.0043,900.0043,300.0043,900.0043,900.009,528,115
Aug 14, 201943,900.0044,250.0043,500.0043,700.0043,700.008,750,135
Aug 13, 201943,500.0043,500.0042,950.0043,000.0043,000.007,276,979
Aug 12, 201944,000.0044,000.0043,550.0043,700.0043,700.008,466,169
Aug 09, 201943,250.0043,350.0043,050.0043,150.0043,150.009,685,147
Aug 08, 201943,250.0043,500.0042,650.0042,650.0042,650.0016,926,881
Aug 07, 201943,600.0043,900.0043,100.0043,200.0043,200.0010,002,533
Aug 06, 201942,500.0043,800.0042,500.0043,500.0043,500.0015,083,824
Aug 05, 201944,350.0044,600.0043,600.0043,950.0043,950.0014,214,086
Aug 02, 2019------
Aug 01, 201944,900.0045,500.0044,850.0045,200.0045,200.007,811,181
Jul 31, 201946,200.0046,600.0045,000.0045,350.0045,350.0012,872,916
Jul 30, 201946,300.0046,850.0046,300.0046,550.0046,550.005,551,014
Jul 29, 201946,800.0047,050.0046,000.0046,100.0046,100.006,856,846
Jul 26, 201946,650.0047,150.0046,550.0047,150.0047,150.007,873,886
Jul 25, 201947,150.0047,200.0046,600.0047,200.0047,200.008,408,838
Jul 24, 201947,100.0047,150.0046,250.0046,400.0046,400.008,756,522
Jul 23, 201947,350.0047,550.0047,050.0047,300.0047,300.009,061,381
Jul 22, 201946,800.0047,300.0046,600.0047,200.0047,200.009,009,109
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...