005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
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------
Feb 26, 2019------
Feb 25, 2019------
Feb 22, 2019------
Feb 21, 2019------
Feb 20, 2019------
Feb 19, 2019------
Feb 18, 2019------
Feb 15, 2019------
Feb 14, 2019------
Feb 13, 2019------
Feb 12, 2019------
Feb 11, 2019------
Feb 08, 2019------
Feb 07, 2019------
Feb 01, 201946,650.0046,950.0046,250.0046,350.0046,350.0013,832,454
Jan 31, 201946,650.0047,050.0046,150.0046,150.0046,150.0021,621,145
Jan 30, 201944,800.0046,400.0044,800.0046,400.0046,400.0017,505,980
Jan 29, 201945,050.0045,500.0044,350.0045,500.0045,500.0016,215,017
Jan 28, 201945,000.0045,500.0044,600.0045,050.0045,050.0017,998,914
Jan 25, 201944,300.0044,750.0043,750.0044,750.0044,750.0022,789,395
Jan 24, 201943,050.0043,100.0042,350.0043,050.0043,050.0014,747,623
Jan 23, 201941,350.0042,250.0041,350.0042,000.0042,000.0011,071,079
Jan 22, 201942,750.0042,850.0041,850.0042,150.0042,150.009,964,356
Jan 21, 201942,700.0042,750.0041,900.0042,750.0042,750.0011,355,701
Jan 18, 201942,000.0042,400.0041,950.0042,300.0042,300.0011,029,256
Jan 17, 201941,700.0042,100.0041,450.0041,950.0041,950.0011,736,903
Jan 16, 201941,150.0041,450.0040,700.0041,450.0041,450.008,491,595
Jan 15, 201940,050.0041,100.0039,850.0041,100.0041,100.0011,492,756
Jan 14, 201940,450.0040,700.0039,850.0040,050.0040,050.0011,984,996
Jan 11, 201940,350.0040,550.0039,950.0040,500.0040,500.0011,661,063
Jan 10, 201940,000.0040,150.0039,600.0039,800.0039,800.0014,731,699
Jan 09, 201938,650.0039,600.0038,300.0039,600.0039,600.0017,452,708
Jan 08, 201938,000.0039,200.0037,950.0038,100.0038,100.0012,756,554
Jan 07, 201938,000.0038,900.0037,800.0038,750.0038,750.0012,748,997
Jan 04, 201937,450.0037,600.0036,850.0037,450.0037,450.0014,108,958
Jan 03, 201938,300.0038,550.0037,450.0037,600.0037,600.0012,471,493
Jan 02, 201939,400.0039,400.0038,550.0038,750.0038,750.007,847,664
Dec 28, 201838,250.0038,900.0038,200.0038,700.0038,700.009,900,267
Dec 27, 201838,700.0038,800.0038,100.0038,250.0038,250.0010,510,643
Dec 27, 2018354 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...