005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202061,800.0061,800.0060,700.0060,800.0060,800.0014,916,555
Jan 22, 202060,500.0062,600.0060,400.0062,300.0062,300.0015,339,565
Jan 21, 202062,000.0062,400.0061,200.0061,400.0061,400.0011,142,693
Jan 20, 202062,000.0062,800.0061,700.0062,400.0062,400.0012,528,855
Jan 17, 202061,900.0062,000.0061,000.0061,300.0061,300.0016,025,661
Jan 16, 202059,100.0060,700.0059,000.0060,700.0060,700.0014,381,774
Jan 15, 202059,500.0059,600.0058,900.0059,000.0059,000.0014,300,928
Jan 14, 202060,400.0061,000.0059,900.0060,000.0060,000.0016,906,295
Jan 13, 202059,600.0060,000.0059,100.0060,000.0060,000.0011,359,139
Jan 10, 202058,800.0059,700.0058,300.0059,500.0059,500.0016,000,170
Jan 09, 202058,400.0058,600.0057,400.0058,600.0058,600.0024,102,579
Jan 08, 202056,200.0057,400.0055,900.0056,800.0056,800.0023,501,171
Jan 07, 202055,700.0056,400.0055,600.0055,800.0055,800.0010,009,778
Jan 06, 202054,900.0055,600.0054,600.0055,500.0055,500.0010,278,951
Jan 03, 202056,000.0056,600.0054,900.0055,500.0055,500.0015,422,255
Jan 02, 202055,500.0056,000.0055,000.0055,200.0055,200.0012,993,228
Dec 30, 201956,200.0056,600.0055,700.0055,800.0055,800.008,356,767
Dec 27, 201955,700.0056,900.0055,500.0056,500.0056,500.0012,313,056
Dec 26, 201954,700.0055,400.0054,400.0055,400.0055,400.009,645,034
Dec 24, 201955,600.0055,700.0054,800.0055,000.0055,000.0011,868,463
Dec 23, 201956,100.0056,400.0055,100.0055,500.0055,500.009,839,252
Dec 20, 201956,100.0056,500.0055,600.0056,000.0056,000.0012,095,519
Dec 19, 201957,000.0057,300.0055,500.0056,000.0056,000.0014,180,520
Dec 18, 201956,700.0057,200.0056,000.0056,300.0056,300.0015,558,208
Dec 17, 201955,800.0056,700.0055,400.0056,700.0056,700.0019,358,433
Dec 16, 201954,500.0054,900.0054,300.0054,700.0054,700.0011,512,405
Dec 13, 201954,500.0054,800.0053,900.0054,700.0054,700.0018,120,261
Dec 12, 201953,000.0053,300.0052,700.0053,300.0053,300.0029,178,697
Dec 11, 201951,500.0052,200.0051,400.0051,900.0051,900.0011,379,521
Dec 10, 201951,000.0051,600.0050,700.0051,500.0051,500.006,882,771
Dec 09, 201950,900.0051,400.0050,700.0051,200.0051,200.008,470,627
Dec 06, 201950,100.0050,900.0049,950.0050,400.0050,400.0011,414,563
Dec 05, 201950,200.0050,400.0049,500.0049,500.0049,500.0010,449,715
Dec 04, 201949,600.0049,850.0049,000.0049,450.0049,450.0013,246,549
Dec 03, 201949,800.0050,300.0049,500.0049,900.0049,900.0012,059,812
Dec 02, 201950,900.0051,300.0050,400.0050,400.0050,400.0018,877,252
Nov 29, 201951,200.0051,400.0050,200.0050,300.0050,300.0011,179,334
Nov 28, 201951,900.0052,100.0051,300.0051,300.0051,300.006,833,885
Nov 27, 201951,800.0052,300.0051,600.0052,200.0052,200.007,546,261
Nov 26, 201951,900.0052,900.0051,800.0051,800.0051,800.0027,372,226
Nov 25, 201952,200.0052,600.0051,700.0051,800.0051,800.009,050,625
Nov 22, 201951,000.0051,600.0050,900.0051,600.0051,600.008,478,310
Nov 21, 201951,600.0052,100.0050,600.0051,000.0051,000.0014,298,646
Nov 20, 201953,400.0053,400.0052,000.0052,000.0052,000.0012,560,070
Nov 19, 201953,200.0053,500.0052,700.0053,500.0053,500.008,907,177
Nov 18, 201953,600.0053,800.0053,200.0053,500.0053,500.007,746,554
Nov 15, 2019------
Nov 14, 2019------
Nov 13, 201952,500.0052,500.0052,000.0052,500.0052,500.006,225,196
Nov 12, 201951,800.0052,600.0051,600.0052,600.0052,600.006,576,148
Nov 11, 2019------
Nov 08, 201953,200.0053,300.0052,000.0052,100.0052,100.0011,603,290
Nov 07, 201953,400.0053,400.0052,400.0052,900.0052,900.009,257,116
Nov 06, 201952,900.0053,500.0052,700.0053,300.0053,300.0014,361,133
Nov 05, 201952,400.0052,700.0052,100.0052,700.0052,700.0010,581,034
Nov 04, 201951,700.0052,300.0051,400.0052,300.0052,300.0013,012,411
Nov 01, 201950,600.0051,200.0050,400.0051,200.0051,200.008,467,846
Oct 31, 201951,000.0051,400.0050,300.0050,400.0050,400.0010,304,777
Oct 30, 201950,700.0050,800.0050,200.0050,400.0050,400.008,959,435
Oct 29, 201951,400.0051,700.0050,800.0051,100.0051,100.007,581,629
Oct 28, 201950,700.0051,500.0050,700.0051,300.0051,300.006,431,522
Oct 25, 201950,800.0051,200.0050,500.0050,900.0050,900.007,879,897
Oct 24, 201952,500.0052,500.0050,500.0050,700.0050,700.0021,185,785
Oct 23, 201951,300.0051,500.0050,800.0051,200.0051,200.008,663,880
Oct 22, 201950,800.0051,500.0050,700.0051,200.0051,200.0010,898,729
Oct 21, 201949,900.0050,400.0049,800.0050,300.0050,300.004,406,531
Oct 18, 201950,300.0050,900.0049,650.0049,900.0049,900.008,483,106
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...