Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 64,500.00 | 64,800.00 | 63,900.00 | 64,100.00 | 64,100.00 | 892,966 |
| Apr 24, 2024 | 64,200.00 | 65,800.00 | 64,200.00 | 65,400.00 | 65,400.00 | 1,613,969 |
| Apr 23, 2024 | 64,500.00 | 64,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | 973,609 |
| Apr 22, 2024 | 64,300.00 | 64,900.00 | 63,100.00 | 63,900.00 | 63,900.00 | 1,454,100 |
| Apr 19, 2024 | 65,900.00 | 66,000.00 | 63,900.00 | 65,200.00 | 65,200.00 | 1,494,390 |
| Apr 18, 2024 | 65,800.00 | 66,800.00 | 65,400.00 | 66,300.00 | 66,300.00 | 956,049 |
| Apr 17, 2024 | 67,000.00 | 67,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 1,052,505 |
| Apr 16, 2024 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 1,959,882 |
| Apr 15, 2024 | 67,800.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1,257,330 |
| Apr 12, 2024 | 69,900.00 | 69,900.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,010,055 |
| Apr 11, 2024 | 68,100.00 | 69,200.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1,242,790 |
| Apr 09, 2024 | 69,000.00 | 69,000.00 | 68,100.00 | 68,300.00 | 68,300.00 | 1,158,317 |
| Apr 08, 2024 | 69,900.00 | 70,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,419,868 |
| Apr 05, 2024 | 68,800.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 1,170,158 |
| Apr 04, 2024 | 69,200.00 | 69,500.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1,250,368 |
| Apr 03, 2024 | 69,200.00 | 69,600.00 | 68,200.00 | 68,300.00 | 68,300.00 | 2,039,317 |
| Apr 02, 2024 | 68,900.00 | 70,000.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,831,703 |
| Apr 01, 2024 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1,385,587 |
| Mar 29, 2024 | 67,300.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 1,792,197 |
| Mar 28, 2024 | 66,700.00 | 67,300.00 | 66,500.00 | 67,200.00 | 67,200.00 | 1,391,204 |
| Mar 27, 2024 | 66,600.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 1,454,594 |
| Mar 26, 2024 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,600.00 | 1,788,012 |
| Mar 25, 2024 | 66,700.00 | 67,200.00 | 65,500.00 | 65,700.00 | 65,700.00 | 1,403,032 |
| Mar 22, 2024 | 67,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,700.00 | 3,638,838 |
| Mar 21, 2024 | 65,000.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 3,545,573 |
| Mar 20, 2024 | 62,500.00 | 63,900.00 | 62,000.00 | 63,800.00 | 63,800.00 | 2,995,420 |
| Mar 19, 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,800.00 | 1,056,345 |
| Mar 18, 2024 | 62,100.00 | 62,600.00 | 62,100.00 | 62,400.00 | 62,400.00 | 821,960 |
| Mar 15, 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,946,388 |
| Mar 14, 2024 | 63,800.00 | 63,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | 1,160,177 |
| Mar 13, 2024 | 63,000.00 | 63,300.00 | 62,900.00 | 63,300.00 | 63,300.00 | 1,010,356 |
| Mar 12, 2024 | 62,500.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,800.00 | 1,027,588 |
| Mar 11, 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 62,400.00 | 864,887 |
| Mar 08, 2024 | 63,000.00 | 63,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | 1,493,858 |
| Mar 07, 2024 | 63,000.00 | 63,000.00 | 62,200.00 | 62,500.00 | 62,500.00 | 1,071,233 |
| Mar 06, 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 62,600.00 | 1,185,626 |
| Mar 05, 2024 | 63,800.00 | 63,800.00 | 63,100.00 | 63,100.00 | 63,100.00 | 1,040,939 |
| Mar 04, 2024 | 63,600.00 | 63,800.00 | 63,200.00 | 63,800.00 | 63,800.00 | 2,452,446 |
| Feb 29, 2024 | 61,300.00 | 63,600.00 | 61,100.00 | 63,600.00 | 63,600.00 | 2,885,230 |
| Feb 28, 2024 | 61,500.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | 847,453 |
| Feb 27, 2024 | 61,900.00 | 62,100.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1,462,903 |
| Feb 26, 2024 | 62,400.00 | 62,700.00 | 62,000.00 | 62,000.00 | 62,000.00 | 922,415 |
| Feb 23, 2024 | 63,500.00 | 63,500.00 | 62,800.00 | 63,200.00 | 63,200.00 | 1,174,513 |
| Feb 22, 2024 | 63,000.00 | 63,200.00 | 62,700.00 | 63,200.00 | 63,200.00 | 1,000,039 |
| Feb 21, 2024 | 62,600.00 | 63,100.00 | 62,500.00 | 63,100.00 | 63,100.00 | 1,019,284 |
| Feb 20, 2024 | 62,800.00 | 62,900.00 | 62,200.00 | 62,900.00 | 62,900.00 | 1,171,271 |
| Feb 19, 2024 | 62,100.00 | 62,800.00 | 62,000.00 | 62,500.00 | 62,500.00 | 885,035 |
| Feb 16, 2024 | 62,300.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,500.00 | 959,125 |
| Feb 15, 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,200.00 | 62,200.00 | 1,201,743 |
| Feb 14, 2024 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1,141,025 |
| Feb 13, 2024 | 64,500.00 | 64,600.00 | 62,500.00 | 63,800.00 | 63,800.00 | 3,190,357 |
| Feb 08, 2024 | 62,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 62,000.00 | 1,833,543 |
| Feb 07, 2024 | 61,100.00 | 61,900.00 | 60,900.00 | 61,900.00 | 61,900.00 | 1,497,632 |
| Feb 06, 2024 | 61,100.00 | 61,500.00 | 60,300.00 | 60,800.00 | 60,800.00 | 984,622 |
| Feb 05, 2024 | 60,500.00 | 61,200.00 | 59,900.00 | 61,100.00 | 61,100.00 | 1,612,432 |
| Feb 02, 2024 | 60,100.00 | 61,100.00 | 60,000.00 | 61,100.00 | 61,100.00 | 1,326,594 |
| Feb 01, 2024 | 58,600.00 | 59,900.00 | 58,500.00 | 59,700.00 | 59,700.00 | 1,291,675 |
| Jan 31, 2024 | 59,400.00 | 59,500.00 | 58,600.00 | 58,700.00 | 58,700.00 | 1,260,898 |
| Jan 30, 2024 | 60,400.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 830,087 |
| Jan 29, 2024 | 59,600.00 | 60,500.00 | 59,300.00 | 60,500.00 | 60,500.00 | 948,318 |
| Jan 26, 2024 | 59,300.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | 839,977 |
| Jan 25, 2024 | 60,600.00 | 60,700.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1,251,056 |
| Jan 24, 2024 | 60,800.00 | 60,800.00 | 59,800.00 | 60,600.00 | 60,600.00 | 1,047,642 |
| Jan 23, 2024 | 61,000.00 | 61,000.00 | 59,900.00 | 60,600.00 | 60,600.00 | 974,723 |
| Jan 22, 2024 | 61,000.00 | 61,900.00 | 60,300.00 | 60,300.00 | 60,300.00 | 1,263,425 |
| Jan 19, 2024 | 59,600.00 | 60,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1,400,800 |
| Jan 18, 2024 | 58,200.00 | 59,200.00 | 58,100.00 | 58,500.00 | 58,500.00 | 891,138 |
| Jan 17, 2024 | 59,300.00 | 59,400.00 | 58,000.00 | 58,300.00 | 58,300.00 | 1,345,861 |
| Jan 16, 2024 | 60,200.00 | 60,200.00 | 59,100.00 | 59,100.00 | 59,100.00 | 1,216,737 |
| Jan 15, 2024 | 59,600.00 | 60,500.00 | 59,600.00 | 60,100.00 | 60,100.00 | 137,850 |
| Jan 12, 2024 | 59,700.00 | 60,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | 676,358 |
| Jan 11, 2024 | 60,300.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | 1,335,660 |
| Jan 10, 2024 | 61,200.00 | 61,300.00 | 59,800.00 | 59,900.00 | 59,900.00 | 1,221,561 |
| Jan 09, 2024 | 62,500.00 | 62,500.00 | 60,500.00 | 61,000.00 | 61,000.00 | 1,682,843 |
| Jan 08, 2024 | 61,900.00 | 62,400.00 | 61,700.00 | 61,800.00 | 61,800.00 | 1,186,432 |
| Jan 05, 2024 | 61,500.00 | 61,900.00 | 61,200.00 | 61,700.00 | 61,700.00 | 714,390 |
| Jan 04, 2024 | 60,800.00 | 61,700.00 | 60,700.00 | 61,700.00 | 61,700.00 | 1,001,516 |
| Jan 03, 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,200.00 | 61,200.00 | 1,394,028 |
| Jan 02, 2024 | 62,300.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | 1,305,797 |
| Dec 28, 2023 | 61,800.00 | 62,300.00 | 61,400.00 | 62,300.00 | 62,300.00 | 1,214,708 |
| Dec 27, 2023 | 60,800.00 | 61,800.00 | 60,700.00 | 61,800.00 | 61,800.00 | 1,510,574 |
| Dec 27, 2023 | 362 Dividend | |||||
| Dec 26, 2023 | 60,300.00 | 61,000.00 | 60,000.00 | 60,900.00 | 60,538.00 | 1,672,282 |
| Dec 22, 2023 | 60,400.00 | 60,700.00 | 60,100.00 | 60,100.00 | 59,742.75 | 1,103,805 |
| Dec 21, 2023 | 59,500.00 | 59,900.00 | 59,400.00 | 59,900.00 | 59,543.94 | 1,003,595 |
| Dec 20, 2023 | 59,700.00 | 59,800.00 | 59,200.00 | 59,700.00 | 59,345.13 | 1,310,174 |
| Dec 19, 2023 | 58,800.00 | 59,000.00 | 58,500.00 | 58,600.00 | 58,251.67 | 977,254 |
| Dec 18, 2023 | 59,300.00 | 59,300.00 | 58,700.00 | 59,000.00 | 58,649.29 | 857,002 |
| Dec 15, 2023 | 59,900.00 | 60,100.00 | 59,300.00 | 59,300.00 | 58,947.51 | 1,609,498 |
| Dec 14, 2023 | 60,000.00 | 60,200.00 | 59,600.00 | 59,900.00 | 59,543.94 | 1,488,826 |
| Dec 13, 2023 | 59,500.00 | 59,500.00 | 58,900.00 | 59,400.00 | 59,046.91 | 952,827 |
| Dec 12, 2023 | 59,200.00 | 59,500.00 | 59,000.00 | 59,500.00 | 59,146.32 | 1,352,131 |
| Dec 11, 2023 | 58,700.00 | 58,800.00 | 58,400.00 | 58,800.00 | 58,450.48 | 2,241,939 |
| Dec 08, 2023 | 58,100.00 | 58,400.00 | 58,000.00 | 58,400.00 | 58,052.86 | 1,282,367 |
| Dec 07, 2023 | 57,500.00 | 57,600.00 | 57,200.00 | 57,300.00 | 56,959.40 | 984,788 |
| Dec 06, 2023 | 58,000.00 | 58,200.00 | 57,700.00 | 57,700.00 | 57,357.02 | 899,379 |
| Dec 05, 2023 | 58,900.00 | 58,900.00 | 57,600.00 | 57,700.00 | 57,357.02 | 1,430,790 |
| Dec 04, 2023 | 58,400.00 | 58,700.00 | 58,200.00 | 58,700.00 | 58,351.07 | 1,358,674 |
| Dec 01, 2023 | 58,000.00 | 58,000.00 | 57,600.00 | 57,900.00 | 57,555.83 | 989,923 |
| Nov 30, 2023 | 57,600.00 | 58,000.00 | 57,300.00 | 57,900.00 | 57,555.83 | 2,131,331 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.