U.S. Markets open in 7 hrs 43 mins

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
67,900.00+1,200.00 (+1.80%)
At close: 3:19PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202067,100.0068,300.0067,100.0067,900.0067,900.0020,088,775
Nov 30, 202068,400.0068,600.0066,700.0066,700.0066,700.0043,811,016
Nov 27, 202068,000.0068,400.0067,600.0068,200.0068,200.0014,063,434
Nov 26, 202066,100.0068,000.0066,000.0068,000.0068,000.0019,023,323
Nov 25, 202067,900.0068,300.0066,500.0066,600.0066,600.0032,447,065
Nov 24, 202067,900.0069,500.0067,000.0067,700.0067,700.0032,158,235
Nov 23, 202064,800.0067,800.0064,700.0067,500.0067,500.0027,134,398
Nov 20, 202063,900.0065,200.0063,900.0064,700.0064,700.0015,068,682
Nov 19, 202064,100.0064,800.0063,900.0064,600.0064,600.0016,590,290
Nov 18, 202065,700.0066,200.0064,700.0064,800.0064,800.0022,963,790
Nov 17, 202067,000.0067,000.0065,600.0065,700.0065,700.0030,204,089
Nov 16, 202064,000.0066,700.0063,900.0066,300.0066,300.0036,354,334
Nov 13, 202061,300.0063,200.0061,000.0063,200.0063,200.0031,508,829
Nov 12, 202061,000.0061,400.0060,700.0061,000.0061,000.0019,800,573
Nov 11, 202060,700.0061,400.0060,400.0061,300.0061,300.0025,628,510
Nov 10, 202060,500.0060,500.0059,500.0060,200.0060,200.0019,073,552
Nov 09, 202060,700.0060,900.0060,100.0060,200.0060,200.0015,892,961
Nov 06, 202060,700.0060,800.0059,600.0060,100.0060,100.0016,910,230
Nov 05, 202059,000.0060,300.0058,800.0060,300.0060,300.0020,639,475
Nov 04, 202058,900.0059,000.0057,800.0058,500.0058,500.0021,718,561
Nov 03, 202057,900.0058,900.0057,600.0058,800.0058,800.0014,950,919
Nov 02, 202056,400.0057,500.0056,000.0057,400.0057,400.0020,489,076
Oct 30, 202058,000.0058,000.0056,600.0056,600.0056,600.0026,907,844
Oct 29, 202058,200.0058,500.0057,500.0058,100.0058,100.0022,636,966
Oct 28, 202059,400.0059,400.0058,800.0059,000.0059,000.0014,428,882
Oct 27, 202060,300.0060,300.0059,500.0059,800.0059,800.0017,260,416
Oct 26, 202060,400.0061,100.0060,100.0060,400.0060,400.0013,268,226
Oct 23, 202060,400.0060,400.0059,800.0060,200.0060,200.009,322,232
Oct 22, 202060,300.0060,500.0059,800.0060,100.0060,100.0014,294,095
Oct 21, 202061,200.0061,500.0060,600.0060,900.0060,900.0015,703,443
Oct 20, 202060,300.0060,900.0060,100.0060,900.0060,900.0019,326,115
Oct 19, 202059,600.0060,200.0059,500.0060,000.0060,000.0014,474,985
Oct 16, 202060,000.0060,400.0059,000.0059,500.0059,500.0016,554,190
Oct 15, 202060,700.0060,800.0059,700.0060,000.0060,000.0017,756,232
Oct 14, 202061,000.0061,100.0060,500.0060,900.0060,900.0016,086,716
Oct 13, 202061,000.0061,400.0060,400.0060,900.0060,900.0019,247,631
Oct 12, 202060,000.0060,400.0059,900.0060,400.0060,400.0016,145,837
Oct 08, 202060,500.0060,700.0059,500.0059,700.0059,700.0024,589,924
Oct 07, 202058,700.0059,900.0058,500.0059,900.0059,900.0014,861,838
Oct 06, 202059,400.0059,900.0058,700.0059,000.0059,000.0014,463,826
Oct 05, 202057,500.0059,200.0057,500.0058,700.0058,700.0020,228,289
Sep 29, 202058,300.0059,000.0058,200.0058,200.0058,200.0015,503,563
Sep 28, 202058,300.0058,800.0057,900.0058,200.0058,200.0012,614,080
Sep 25, 202057,700.0058,200.0057,700.0057,900.0057,900.0011,444,683
Sep 24, 202057,700.0058,600.0057,600.0057,800.0057,800.0017,564,020
Sep 23, 202058,400.0058,800.0057,400.0058,600.0058,600.0020,111,398
Sep 22, 202059,100.0059,700.0057,800.0058,200.0058,200.0020,830,381
Sep 21, 202059,100.0060,000.0059,000.0059,200.0059,200.0015,140,387
Sep 18, 202059,800.0059,900.0059,100.0059,300.0059,300.0018,884,571
Sep 17, 202060,700.0060,800.0059,300.0059,500.0059,500.0025,108,356
Sep 16, 202061,100.0061,300.0060,600.0061,000.0061,000.0017,041,444
Sep 15, 202060,900.0061,000.0060,500.0061,000.0061,000.0017,877,075
Sep 14, 202060,200.0060,800.0059,900.0060,400.0060,400.0020,648,281
Sep 11, 202059,300.0059,400.0058,200.0059,000.0059,000.0016,017,098
Sep 10, 202059,900.0060,000.0059,100.0059,200.0059,200.0029,923,293
Sep 09, 202058,200.0059,300.0057,800.0058,400.0058,400.0030,597,399
Sep 08, 202057,400.0058,700.0057,200.0058,700.0058,700.0031,517,520
Sep 07, 202056,100.0057,300.0055,800.0056,500.0056,500.0018,685,880
Sep 04, 202055,200.0055,800.0055,100.0055,600.0055,600.0022,139,109
Sep 03, 202055,600.0056,700.0055,500.0056,400.0056,400.0028,384,920
Sep 02, 202054,600.0055,100.0054,100.0054,400.0054,400.0016,905,723
Sep 01, 202054,100.0054,800.0054,100.0054,200.0054,200.0019,363,117
Aug 31, 202056,000.0056,100.0054,000.0054,000.0054,000.0032,671,367
Aug 28, 202056,100.0056,300.0055,400.0055,400.0055,400.0014,619,888
Aug 27, 202056,300.0056,300.0055,600.0055,600.0055,600.0016,196,568
Aug 26, 202056,400.0056,500.0055,700.0056,400.0056,400.0017,651,593
Aug 25, 202056,400.0056,800.0056,100.0056,400.0056,400.0014,021,705
Aug 24, 202055,800.0056,600.0055,400.0056,100.0056,100.0015,055,896
Aug 21, 202056,200.0056,900.0055,800.0055,900.0055,900.0021,142,288
Aug 20, 202057,600.0057,600.0055,300.0055,400.0055,400.0030,386,029
Aug 19, 202059,000.0059,200.0057,800.0057,800.0057,800.0016,930,719
Aug 18, 202058,900.0059,900.0058,000.0058,400.0058,400.0025,307,825
Aug 14, 202058,000.0058,400.0057,700.0058,000.0058,000.0015,672,548
Aug 13, 202059,400.0059,600.0058,000.0058,700.0058,700.0022,089,460
Aug 12, 202058,200.0059,000.0057,700.0059,000.0059,000.0018,573,934
Aug 11, 202058,000.0059,500.0057,800.0058,200.0058,200.0024,907,912
Aug 10, 202057,600.0058,300.0057,500.0057,800.0057,800.0017,774,291
Aug 07, 202057,900.0058,400.0057,100.0057,500.0057,500.0018,751,717
Aug 06, 202057,100.0058,400.0057,100.0058,000.0058,000.0021,625,874
Aug 05, 202057,300.0057,500.0056,300.0056,900.0056,900.0017,739,706
Aug 04, 202057,200.0058,100.0057,000.0057,300.0057,300.0019,419,694
Aug 03, 202057,800.0057,900.0056,700.0056,800.0056,800.0021,158,940
Jul 31, 202059,500.0059,600.0057,700.0057,900.0057,900.0021,943,345
Jul 30, 202059,700.0060,100.0059,000.0059,000.0059,000.0019,285,354
Jul 29, 202060,300.0060,400.0058,600.0059,000.0059,000.0036,476,611
Jul 28, 202057,000.0058,800.0056,400.0058,600.0058,600.0048,431,566
Jul 27, 202054,300.0055,700.0054,300.0055,600.0055,600.0021,054,421
Jul 24, 202054,000.0054,400.0053,700.0054,200.0054,200.0010,994,535
Jul 23, 202054,700.0054,700.0053,800.0054,100.0054,100.0016,214,932
Jul 22, 202055,300.0055,500.0054,700.0054,700.0054,700.0012,885,057
Jul 21, 202055,200.0055,400.0054,800.0055,300.0055,300.0018,297,260
Jul 20, 202054,800.0054,800.0054,000.0054,200.0054,200.0010,507,530
Jul 17, 202054,200.0054,700.0054,100.0054,400.0054,400.0010,096,174
Jul 16, 202054,800.0054,800.0053,800.0053,800.0053,800.0016,779,127
Jul 15, 202054,400.0055,000.0054,300.0054,700.0054,700.0024,051,450
Jul 14, 202053,700.0053,800.0053,200.0053,800.0053,800.0014,269,484
Jul 13, 202053,300.0053,800.0053,100.0053,400.0053,400.0012,240,188
Jul 10, 202053,100.0053,200.0052,300.0052,700.0052,700.0013,714,746
Jul 09, 202053,200.0053,600.0052,800.0052,800.0052,800.0017,054,850
Jul 08, 202053,600.0053,900.0052,900.0053,000.0053,000.0019,664,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...