Advertisement
Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 72,400.00 | 72,800.00 | 72,200.00 | 72,700.00 | 72,700.00 | 9,283,933 |
| Nov 28, 2023 | 71,400.00 | 72,700.00 | 71,300.00 | 72,700.00 | 72,700.00 | 13,283,081 |
| Nov 27, 2023 | 71,500.00 | 72,100.00 | 71,100.00 | 71,300.00 | 71,300.00 | 9,113,857 |
| Nov 24, 2023 | 72,400.00 | 72,600.00 | 71,700.00 | 71,700.00 | 71,700.00 | 6,676,685 |
| Nov 23, 2023 | 73,000.00 | 73,200.00 | 72,200.00 | 72,400.00 | 72,400.00 | 6,775,614 |
| Nov 22, 2023 | 72,200.00 | 73,000.00 | 71,900.00 | 72,800.00 | 72,800.00 | 11,105,143 |
| Nov 21, 2023 | 73,100.00 | 73,400.00 | 72,700.00 | 72,800.00 | 72,800.00 | 9,712,881 |
| Nov 20, 2023 | 72,100.00 | 73,000.00 | 72,100.00 | 72,700.00 | 72,700.00 | 10,610,157 |
| Nov 17, 2023 | 72,300.00 | 73,000.00 | 72,300.00 | 72,500.00 | 72,500.00 | 11,494,644 |
| Nov 16, 2023 | 72,500.00 | 73,000.00 | 72,300.00 | 72,800.00 | 72,800.00 | 15,860,451 |
| Nov 15, 2023 | 71,600.00 | 72,200.00 | 71,500.00 | 72,200.00 | 72,200.00 | 20,148,677 |
| Nov 14, 2023 | 71,000.00 | 71,100.00 | 70,600.00 | 70,800.00 | 70,800.00 | 9,567,984 |
| Nov 13, 2023 | 71,300.00 | 71,300.00 | 70,300.00 | 70,400.00 | 70,400.00 | 9,246,919 |
| Nov 10, 2023 | 70,000.00 | 70,500.00 | 69,500.00 | 70,500.00 | 70,500.00 | 9,684,347 |
| Nov 09, 2023 | 69,900.00 | 70,800.00 | 69,600.00 | 70,300.00 | 70,300.00 | 12,301,373 |
| Nov 08, 2023 | 71,300.00 | 71,400.00 | 69,700.00 | 69,900.00 | 69,900.00 | 12,901,310 |
| Nov 07, 2023 | 70,600.00 | 70,900.00 | 70,000.00 | 70,900.00 | 70,900.00 | 17,228,731 |
| Nov 06, 2023 | 69,800.00 | 70,900.00 | 69,300.00 | 70,900.00 | 70,900.00 | 22,228,489 |
| Nov 03, 2023 | 69,700.00 | 70,200.00 | 69,500.00 | 69,600.00 | 69,600.00 | 10,322,234 |
| Nov 02, 2023 | 70,000.00 | 70,000.00 | 69,400.00 | 69,700.00 | 69,700.00 | 16,350,031 |
| Nov 01, 2023 | 67,500.00 | 68,900.00 | 67,300.00 | 68,600.00 | 68,600.00 | 13,775,256 |
| Oct 31, 2023 | 67,600.00 | 68,300.00 | 66,900.00 | 66,900.00 | 66,900.00 | 14,488,892 |
| Oct 30, 2023 | 66,800.00 | 67,800.00 | 66,700.00 | 67,300.00 | 67,300.00 | 10,139,270 |
| Oct 27, 2023 | 67,100.00 | 67,300.00 | 66,700.00 | 67,300.00 | 67,300.00 | 11,334,726 |
| Oct 26, 2023 | 67,000.00 | 67,900.00 | 66,700.00 | 66,700.00 | 66,700.00 | 15,517,624 |
| Oct 25, 2023 | 68,800.00 | 68,800.00 | 67,900.00 | 68,000.00 | 68,000.00 | 10,610,703 |
| Oct 24, 2023 | 68,700.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,500.00 | 12,791,710 |
| Oct 23, 2023 | 68,700.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 11,625,959 |
| Oct 20, 2023 | 68,900.00 | 69,200.00 | 68,100.00 | 68,800.00 | 68,800.00 | 15,204,495 |
| Oct 19, 2023 | 69,700.00 | 70,000.00 | 69,400.00 | 69,500.00 | 69,500.00 | 13,985,012 |
| Oct 18, 2023 | 68,900.00 | 70,500.00 | 68,800.00 | 70,500.00 | 70,500.00 | 16,493,184 |
| Oct 17, 2023 | 67,700.00 | 69,900.00 | 67,400.00 | 69,400.00 | 69,400.00 | 17,299,253 |
| Oct 16, 2023 | 67,900.00 | 68,500.00 | 66,800.00 | 67,300.00 | 67,300.00 | 12,599,299 |
| Oct 13, 2023 | 68,000.00 | 68,500.00 | 67,700.00 | 68,000.00 | 68,000.00 | 9,724,086 |
| Oct 12, 2023 | 68,600.00 | 69,700.00 | 68,200.00 | 68,900.00 | 68,900.00 | 19,311,380 |
| Oct 11, 2023 | 68,600.00 | 69,400.00 | 67,900.00 | 68,200.00 | 68,200.00 | 25,209,349 |
| Oct 10, 2023 | 66,200.00 | 67,600.00 | 66,200.00 | 66,400.00 | 66,400.00 | 19,889,202 |
| Oct 06, 2023 | 67,100.00 | 67,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | 14,386,527 |
| Oct 05, 2023 | 67,300.00 | 67,400.00 | 66,700.00 | 66,700.00 | 66,700.00 | 16,108,313 |
| Oct 04, 2023 | 67,400.00 | 67,700.00 | 66,700.00 | 67,500.00 | 67,500.00 | 23,361,149 |
| Sep 27, 2023 | 68,600.00 | 69,100.00 | 68,200.00 | 68,400.00 | 68,400.00 | 14,886,491 |
| Sep 26, 2023 | 70,000.00 | 70,000.00 | 68,400.00 | 68,600.00 | 68,600.00 | 13,143,470 |
| Sep 25, 2023 | 68,500.00 | 69,700.00 | 68,500.00 | 69,400.00 | 69,400.00 | 13,582,516 |
| Sep 22, 2023 | 68,300.00 | 68,900.00 | 68,300.00 | 68,800.00 | 68,800.00 | 9,897,840 |
| Sep 21, 2023 | 69,200.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | 10,796,336 |
| Sep 20, 2023 | 70,000.00 | 70,300.00 | 69,500.00 | 69,600.00 | 69,600.00 | 10,873,015 |
| Sep 19, 2023 | 70,400.00 | 70,800.00 | 69,600.00 | 69,800.00 | 69,800.00 | 11,820,188 |
| Sep 18, 2023 | 71,300.00 | 71,700.00 | 70,200.00 | 70,200.00 | 70,200.00 | 16,040,727 |
| Sep 15, 2023 | 71,700.00 | 72,300.00 | 71,400.00 | 72,000.00 | 72,000.00 | 17,823,512 |
| Sep 14, 2023 | 71,200.00 | 71,800.00 | 70,800.00 | 71,700.00 | 71,700.00 | 21,041,407 |
| Sep 13, 2023 | 71,100.00 | 71,600.00 | 70,300.00 | 70,900.00 | 70,900.00 | 15,955,797 |
| Sep 12, 2023 | 70,800.00 | 71,000.00 | 70,400.00 | 70,500.00 | 70,500.00 | 11,688,599 |
| Sep 11, 2023 | 70,400.00 | 70,800.00 | 70,000.00 | 70,800.00 | 70,800.00 | 11,785,462 |
| Sep 08, 2023 | 70,200.00 | 70,300.00 | 69,600.00 | 70,300.00 | 70,300.00 | 10,688,118 |
| Sep 07, 2023 | 70,000.00 | 70,600.00 | 69,600.00 | 70,400.00 | 70,400.00 | 13,741,241 |
| Sep 06, 2023 | 70,700.00 | 70,800.00 | 69,700.00 | 70,000.00 | 70,000.00 | 11,414,620 |
| Sep 05, 2023 | 70,900.00 | 71,500.00 | 70,200.00 | 70,700.00 | 70,700.00 | 12,330,239 |
| Sep 04, 2023 | 72,900.00 | 72,900.00 | 70,700.00 | 71,200.00 | 71,200.00 | 26,286,495 |
| Sep 01, 2023 | 66,800.00 | 71,000.00 | 66,700.00 | 71,000.00 | 71,000.00 | 29,738,235 |
| Aug 31, 2023 | 67,100.00 | 67,200.00 | 66,400.00 | 66,900.00 | 66,900.00 | 15,964,630 |
| Aug 30, 2023 | 67,300.00 | 67,700.00 | 67,100.00 | 67,100.00 | 67,100.00 | 9,181,223 |
| Aug 29, 2023 | 66,900.00 | 67,200.00 | 66,600.00 | 66,800.00 | 66,800.00 | 9,114,352 |
| Aug 28, 2023 | 66,800.00 | 67,000.00 | 66,500.00 | 66,800.00 | 66,800.00 | 5,824,628 |
| Aug 25, 2023 | 67,100.00 | 67,400.00 | 66,900.00 | 67,100.00 | 67,100.00 | 7,032,462 |
| Aug 24, 2023 | 68,300.00 | 68,700.00 | 67,900.00 | 68,200.00 | 68,200.00 | 15,044,463 |
| Aug 23, 2023 | 66,700.00 | 67,100.00 | 66,400.00 | 67,100.00 | 67,100.00 | 9,549,352 |
| Aug 22, 2023 | 67,200.00 | 67,700.00 | 66,300.00 | 66,600.00 | 66,600.00 | 10,500,242 |
| Aug 21, 2023 | 66,600.00 | 67,100.00 | 66,300.00 | 66,600.00 | 66,600.00 | 9,720,067 |
| Aug 18, 2023 | 66,000.00 | 66,700.00 | 65,800.00 | 66,300.00 | 66,300.00 | 11,745,006 |
| Aug 17, 2023 | 66,300.00 | 66,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 10,778,652 |
| Aug 16, 2023 | 66,700.00 | 67,100.00 | 66,300.00 | 67,000.00 | 67,000.00 | 13,174,578 |
| Aug 14, 2023 | 67,500.00 | 67,900.00 | 66,900.00 | 67,300.00 | 67,300.00 | 9,352,343 |
| Aug 11, 2023 | 68,400.00 | 68,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | 9,781,038 |
| Aug 10, 2023 | 68,300.00 | 68,500.00 | 67,800.00 | 68,000.00 | 68,000.00 | 10,227,311 |
| Aug 09, 2023 | 68,000.00 | 69,600.00 | 67,900.00 | 68,900.00 | 68,900.00 | 17,259,673 |
| Aug 08, 2023 | 69,000.00 | 69,100.00 | 67,400.00 | 67,600.00 | 67,600.00 | 14,664,709 |
| Aug 07, 2023 | 67,700.00 | 69,200.00 | 67,600.00 | 68,500.00 | 68,500.00 | 10,968,505 |
| Aug 04, 2023 | 68,800.00 | 69,100.00 | 68,200.00 | 68,300.00 | 68,300.00 | 12,360,193 |
| Aug 03, 2023 | 69,900.00 | 70,200.00 | 68,500.00 | 68,800.00 | 68,800.00 | 20,087,090 |
| Aug 02, 2023 | 70,700.00 | 71,000.00 | 69,800.00 | 69,900.00 | 69,900.00 | 13,835,020 |
| Aug 01, 2023 | 70,100.00 | 71,200.00 | 70,000.00 | 71,100.00 | 71,100.00 | 12,299,254 |
| Jul 31, 2023 | 70,900.00 | 71,000.00 | 69,800.00 | 69,800.00 | 69,800.00 | 13,035,420 |
| Jul 28, 2023 | 71,800.00 | 72,400.00 | 70,100.00 | 70,600.00 | 70,600.00 | 19,420,683 |
| Jul 27, 2023 | 69,900.00 | 71,700.00 | 69,300.00 | 71,700.00 | 71,700.00 | 24,261,179 |
| Jul 26, 2023 | 69,800.00 | 70,600.00 | 68,100.00 | 69,800.00 | 69,800.00 | 30,016,221 |
| Jul 25, 2023 | 70,000.00 | 70,500.00 | 69,800.00 | 70,000.00 | 70,000.00 | 14,314,945 |
| Jul 24, 2023 | 70,100.00 | 70,900.00 | 69,900.00 | 70,400.00 | 70,400.00 | 13,418,597 |
| Jul 21, 2023 | 70,400.00 | 70,400.00 | 69,400.00 | 70,300.00 | 70,300.00 | 16,528,926 |
| Jul 20, 2023 | 71,100.00 | 71,500.00 | 70,800.00 | 71,000.00 | 71,000.00 | 9,732,730 |
| Jul 19, 2023 | 72,700.00 | 72,800.00 | 71,300.00 | 71,700.00 | 71,700.00 | 10,896,412 |
| Jul 18, 2023 | 73,200.00 | 73,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | 11,697,900 |
| Jul 17, 2023 | 73,200.00 | 73,500.00 | 72,800.00 | 73,300.00 | 73,300.00 | 10,060,049 |
| Jul 14, 2023 | 72,500.00 | 73,400.00 | 72,400.00 | 73,400.00 | 73,400.00 | 15,882,519 |
| Jul 13, 2023 | 72,400.00 | 72,600.00 | 71,900.00 | 71,900.00 | 71,900.00 | 14,417,279 |
| Jul 12, 2023 | 71,200.00 | 72,000.00 | 71,100.00 | 71,900.00 | 71,900.00 | 10,375,581 |
| Jul 11, 2023 | 70,200.00 | 71,500.00 | 70,100.00 | 71,500.00 | 71,500.00 | 12,177,392 |
| Jul 10, 2023 | 70,000.00 | 70,400.00 | 69,200.00 | 69,500.00 | 69,500.00 | 11,713,926 |
| Jul 07, 2023 | 71,100.00 | 71,400.00 | 69,800.00 | 69,900.00 | 69,900.00 | 17,308,877 |
| Jul 06, 2023 | 71,900.00 | 72,400.00 | 71,500.00 | 71,600.00 | 71,600.00 | 14,777,667 |
| Jul 05, 2023 | 73,000.00 | 73,300.00 | 71,900.00 | 72,000.00 | 72,000.00 | 12,310,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.