005935.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201940,800.0041,500.0040,700.0041,500.0041,500.001,430,418
Oct 21, 201940,300.0040,650.0040,300.0040,600.0040,600.00566,652
Oct 18, 201940,700.0041,000.0040,200.0040,300.0040,300.001,786,920
Oct 17, 201940,650.0041,000.0040,600.0040,900.0040,900.001,141,410
Oct 16, 201940,700.0041,100.0040,700.0041,100.0041,100.001,720,313
Oct 15, 201940,600.0040,750.0040,450.0040,600.0040,600.00920,522
Oct 14, 201940,700.0040,950.0040,500.0040,600.0040,600.001,187,934
Oct 11, 201939,950.0040,150.0039,650.0040,000.0040,000.00934,708
Oct 10, 201939,400.0039,850.0039,050.0039,650.0039,650.001,540,954
Oct 08, 201939,250.0039,800.0039,000.0039,650.0039,650.00643,953
Oct 07, 201939,500.0039,800.0038,950.0039,000.0039,000.00310,783
Oct 04, 2019------
Oct 02, 201938,900.0039,100.0038,800.0038,900.0038,900.001,349,938
Oct 01, 201939,700.0039,850.0039,300.0039,500.0039,500.00949,993
Sep 30, 201939,000.0039,850.0038,900.0039,500.0039,500.002,243,443
Sep 27, 201939,600.0039,850.0039,300.0039,300.0039,300.001,117,856
Sep 26, 201940,250.0040,450.0040,100.0040,200.0040,200.001,521,424
Sep 25, 201940,000.0040,400.0040,000.0040,200.0040,200.001,334,686
Sep 24, 201940,500.0040,700.0040,150.0040,700.0040,700.001,219,310
Sep 23, 201940,850.0040,950.0040,550.0040,750.0040,750.00952,559
Sep 20, 201940,600.0040,950.0040,550.0040,950.0040,950.002,815,902
Sep 19, 201939,800.0040,850.0039,700.0040,550.0040,550.001,545,963
Sep 18, 201939,100.0039,850.0039,050.0039,850.0039,850.001,224,943
Sep 17, 201939,200.0039,250.0038,800.0039,200.0039,200.001,195,914
Sep 16, 201939,750.0039,750.0038,700.0039,100.0039,100.001,610,981
Sep 11, 201939,200.0039,400.0039,050.0039,200.0039,200.00866,301
Sep 10, 2019------
Sep 09, 201938,750.0039,150.0038,700.0039,100.0039,100.00758,639
Sep 06, 201938,600.0038,750.0038,350.0038,550.0038,550.00653,390
Sep 05, 201936,950.0038,300.0036,950.0038,150.0038,150.001,279,528
Sep 04, 201936,050.0036,700.0035,950.0036,700.0036,700.00809,171
Sep 03, 2019------
Sep 02, 201936,900.0037,100.0036,400.0036,400.0036,400.00395,516
Aug 30, 201936,200.0037,050.0036,200.0036,850.0036,850.001,334,135
Aug 29, 201936,450.0036,650.0036,000.0036,000.0036,000.001,200,568
Aug 28, 201936,550.0036,650.0036,350.0036,450.0036,450.00691,217
Aug 27, 201936,000.0036,550.0036,000.0036,400.0036,400.001,793,089
Aug 26, 201935,800.0036,100.0035,650.0035,900.0035,900.001,431,303
Aug 23, 201936,350.0036,600.0036,300.0036,350.0036,350.00863,221
Aug 22, 201937,100.0037,100.0036,600.0036,700.0036,700.001,145,841
Aug 21, 201936,950.0037,150.0036,750.0037,000.0037,000.001,359,053
Aug 20, 201936,650.0037,150.0036,100.0037,050.0037,050.002,139,235
Aug 19, 201936,550.0036,600.0036,100.0036,100.0036,100.00870,410
Aug 16, 201936,400.0036,400.0035,600.0036,350.0036,350.001,022,963
Aug 14, 201936,000.0036,400.0035,800.0035,850.0035,850.00995,544
Aug 13, 201936,000.0036,000.0035,500.0035,500.0035,500.001,104,126
Aug 12, 201936,250.0036,250.0035,800.0035,800.0035,800.00425,875
Aug 09, 201935,700.0035,900.0035,500.0035,500.0035,500.00851,946
Aug 08, 201935,750.0035,900.0035,350.0035,400.0035,400.001,276,726
Aug 07, 201935,750.0035,950.0035,550.0035,550.0035,550.001,421,097
Aug 06, 201934,500.0035,800.0034,500.0035,450.0035,450.001,873,809
Aug 05, 201935,950.0036,100.0035,450.0035,800.0035,800.001,506,671
Aug 02, 2019------
Aug 01, 201936,500.0037,000.0036,450.0036,600.0036,600.001,624,129
Jul 31, 201937,750.0038,050.0036,850.0037,000.0037,000.001,729,492
Jul 30, 201938,100.0038,400.0037,500.0038,050.0038,050.00557,174
Jul 29, 201938,600.0038,600.0037,900.0038,100.0038,100.00823,962
Jul 26, 201938,500.0038,800.0038,000.0038,600.0038,600.001,109,660
Jul 25, 201938,400.0038,900.0038,200.0038,600.0038,600.001,106,596
Jul 24, 201938,600.0038,800.0037,650.0037,700.0037,700.001,302,658
Jul 23, 201938,800.0039,100.0038,650.0038,850.0038,850.00718,160
Jul 22, 201938,550.0038,800.0038,350.0038,550.0038,550.00580,156
Jul 19, 201938,250.0038,700.0038,100.0038,500.0038,500.00720,571
Jul 18, 201937,950.0038,050.0037,650.0037,750.0037,750.00292,829
Jul 17, 201937,800.0038,000.0037,600.0037,950.0037,950.00733,582
Jul 16, 201938,050.0038,500.0038,050.0038,350.0038,350.00814,095
Jul 15, 201938,200.0038,650.0038,150.0038,500.0038,500.00488,328
Jul 12, 201938,550.0038,600.0038,050.0038,400.0038,400.00749,296
Jul 11, 201938,250.0038,550.0038,250.0038,500.0038,500.00782,851
Jul 10, 201937,400.0037,950.0037,400.0037,850.0037,850.00863,345
Jul 09, 201936,550.0037,300.0036,550.0037,300.0037,300.00794,892
Jul 08, 201936,800.0036,850.0036,350.0036,750.0036,750.00659,187
Jul 05, 201938,000.0038,000.0037,150.0037,350.0037,350.00637,309
Jul 04, 201937,500.0038,150.0037,500.0038,000.0038,000.00475,720
Jul 03, 201937,400.0038,050.0037,400.0037,800.0037,800.001,182,527
Jul 02, 201937,950.0038,350.0037,600.0038,150.0038,150.00746,740
Jul 01, 201938,300.0038,500.0038,000.0038,350.0038,350.00836,761
Jun 28, 201938,150.0038,450.0038,050.0038,250.0038,250.001,603,604
Jun 27, 201937,600.0038,150.0037,600.0038,000.0038,000.001,399,856
Jun 26, 201937,500.0037,900.0037,450.0037,900.0037,900.001,084,885
Jun 25, 201937,200.0037,750.0037,200.0037,450.0037,450.001,191,421
Jun 24, 201937,500.0037,650.0037,050.0037,550.0037,550.00741,107
Jun 21, 201937,650.0037,750.0037,400.0037,450.0037,450.002,893,202
Jun 20, 201937,050.0037,650.0036,600.0037,650.0037,650.001,887,412
Jun 19, 201937,000.0037,150.0036,600.0037,050.0037,050.001,130,239
Jun 18, 201935,500.0036,400.0035,300.0036,400.0036,400.001,384,814
Jun 17, 201936,250.0036,250.0035,500.0035,650.0035,650.001,402,138
Jun 14, 201936,250.0036,400.0035,900.0036,300.0036,300.001,254,622
Jun 13, 201936,500.0036,600.0035,750.0036,200.0036,200.001,988,984
Jun 12, 201936,800.0036,850.0036,150.0036,750.0036,750.001,527,004
Jun 11, 201936,850.0036,900.0036,400.0036,850.0036,850.001,073,643
Jun 10, 201936,550.0036,800.0036,100.0036,800.0036,800.001,279,168
Jun 07, 201935,800.0036,350.0035,700.0036,250.0036,250.001,420,090
Jun 05, 201936,150.0036,550.0035,850.0036,050.0036,050.002,009,572
Jun 04, 201935,400.0035,650.0035,150.0035,650.0035,650.00881,135
Jun 03, 201935,000.0035,900.0034,950.0035,900.0035,900.001,475,855
May 31, 201934,800.0034,900.0034,350.0034,800.0034,800.002,215,173
May 30, 201933,650.0034,650.0033,650.0034,450.0034,450.001,250,004
May 29, 2019------
May 28, 201934,050.0034,650.0033,800.0033,900.0033,900.004,397,225
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...