Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
78,500.00+1,100.00 (+1.42%)
As of 12:04PM KST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202478,100.0079,100.0077,900.0078,500.0078,500.009,227,327
May 17, 202478,600.0078,800.0077,200.0077,400.0077,400.0015,918,201
May 16, 202480,200.0080,300.0078,100.0078,200.0078,200.0020,989,778
May 14, 202478,600.0078,800.0077,900.0078,300.0078,300.0011,763,992
May 13, 202479,400.0079,900.0077,600.0078,400.0078,400.0018,652,344
May 10, 202480,400.0081,100.0078,900.0079,200.0079,200.0016,976,124
May 09, 202481,100.0081,500.0079,700.0079,700.0079,700.0018,759,935
May 08, 202480,800.0081,400.0080,500.0081,300.0081,300.0013,089,576
May 07, 202479,600.0081,300.0079,400.0081,300.0081,300.0026,238,868
May 03, 202479,000.0079,000.0077,500.0077,600.0077,600.0013,151,889
May 02, 202477,600.0078,600.0077,300.0078,000.0078,000.0018,900,640
Apr 30, 202477,000.0078,500.0076,600.0077,500.0077,500.0019,007,007
Apr 29, 202477,400.0077,600.0076,200.0076,700.0076,700.0014,664,474
Apr 26, 202477,800.0077,900.0076,500.0076,700.0076,700.0012,755,629
Apr 25, 202477,300.0077,500.0076,300.0076,300.0076,300.0015,549,134
Apr 24, 202477,500.0078,800.0077,200.0078,600.0078,600.0022,166,150
Apr 23, 202476,400.0076,800.0075,500.0075,500.0075,500.0018,717,699
Apr 22, 202477,400.0077,500.0075,100.0076,100.0076,100.0030,469,477
Apr 19, 202478,300.0078,700.0076,300.0077,600.0077,600.0031,317,563
Apr 18, 202478,800.0080,100.0078,300.0079,600.0079,600.0021,370,190
Apr 17, 202480,700.0080,800.0078,900.0078,900.0078,900.0022,611,631
Apr 16, 202481,200.0081,300.0079,400.0080,000.0080,000.0031,949,845
Apr 15, 202482,900.0083,200.0081,200.0082,200.0082,200.0026,663,772
Apr 12, 202484,700.0084,900.0083,200.0083,700.0083,700.0017,061,770
Apr 11, 202483,200.0084,700.0082,500.0084,100.0084,100.0025,538,009
Apr 09, 202484,500.0084,900.0083,100.0083,600.0083,600.0023,725,956
Apr 08, 202485,200.0086,000.0084,500.0084,500.0084,500.0018,953,232
Apr 05, 202484,500.0085,000.0083,800.0084,500.0084,500.0018,883,752
Apr 04, 202485,200.0085,500.0084,300.0085,300.0085,300.0025,248,934
Apr 03, 202484,300.0085,000.0083,500.0084,100.0084,100.0030,493,347
Apr 02, 202482,900.0085,000.0082,900.0085,000.0085,000.0037,077,944
Apr 01, 202483,200.0083,300.0082,000.0082,000.0082,000.0020,116,513
Mar 29, 202481,200.0082,500.0080,900.0082,400.0082,400.0027,126,366
Mar 28, 202479,400.0081,000.0079,200.0080,800.0080,800.0025,084,812
Mar 27, 202479,200.0080,000.0079,200.0079,800.0079,800.0017,424,595
Mar 26, 202479,700.0080,100.0079,200.0079,900.0079,900.0030,551,494
Mar 25, 202479,600.0079,800.0077,800.0078,200.0078,200.0018,703,996
Mar 22, 202479,600.0079,900.0077,800.0078,900.0078,900.0026,724,761
Mar 21, 202479,200.0079,300.0077,700.0079,300.0079,300.0044,569,799
Mar 20, 202473,700.0077,200.0073,400.0076,900.0076,900.0050,106,297
Mar 19, 202472,300.0073,000.0071,700.0072,800.0072,800.0015,376,066
Mar 18, 202472,600.0073,000.0072,500.0072,800.0072,800.0011,520,348
Mar 15, 202473,400.0073,700.0072,300.0072,300.0072,300.0022,580,555
Mar 14, 202474,400.0074,500.0073,600.0074,300.0074,300.0022,545,539
Mar 13, 202473,700.0074,100.0073,500.0074,100.0074,100.0015,243,134
Mar 12, 202472,600.0073,500.0072,100.0073,300.0073,300.0013,011,654
Mar 11, 202472,900.0073,100.0072,300.0072,400.0072,400.009,740,504
Mar 08, 202472,800.0073,400.0072,600.0073,300.0073,300.0019,271,349
Mar 07, 202473,100.0073,300.0072,200.0072,200.0072,200.0014,516,963
Mar 06, 202473,200.0073,500.0072,700.0072,900.0072,900.0021,547,905
Mar 05, 202474,600.0074,800.0073,700.0073,700.0073,700.0019,505,125
Mar 04, 202474,300.0075,000.0074,000.0074,900.0074,900.0023,210,474
Feb 29, 202472,600.0073,400.0072,000.0073,400.0073,400.0021,176,403
Feb 28, 202472,900.0073,900.0072,800.0073,200.0073,200.0011,795,859
Feb 27, 202473,100.0073,400.0072,700.0072,900.0072,900.0013,201,981
Feb 26, 202472,300.0073,200.0072,200.0072,800.0072,800.0014,669,352
Feb 23, 202473,600.0074,200.0072,900.0072,900.0072,900.0016,225,166
Feb 22, 202473,800.0073,900.0072,700.0073,100.0073,100.0015,208,934
Feb 21, 202473,400.0073,700.0072,900.0073,000.0073,000.0011,503,495
Feb 20, 202473,700.0073,700.0072,800.0073,300.0073,300.0014,681,477
Feb 19, 202472,800.0073,900.0072,800.0073,800.0073,800.0012,726,404
Feb 16, 202473,300.0073,400.0072,500.0072,800.0072,800.0013,444,781
Feb 15, 202474,200.0074,400.0073,000.0073,200.0073,200.0014,120,600
Feb 14, 202473,700.0074,300.0073,700.0074,000.0074,000.0012,434,945
Feb 13, 202474,800.0075,200.0074,400.0075,200.0075,200.0021,966,745
Feb 08, 202475,000.0075,200.0073,600.0074,100.0074,100.0020,810,708
Feb 07, 202474,600.0075,500.0074,300.0075,000.0075,000.0016,566,445
Feb 06, 202474,300.0074,700.0073,300.0074,400.0074,400.0014,559,254
Feb 05, 202474,200.0074,800.0073,500.0074,300.0074,300.0019,026,021
Feb 02, 202474,000.0075,200.0073,700.0075,200.0075,200.0014,955,881
Feb 01, 202473,000.0074,200.0072,900.0073,600.0073,600.0019,881,033
Jan 31, 202473,400.0074,000.0072,500.0072,700.0072,700.0015,703,560
Jan 30, 202475,000.0075,300.0073,700.0074,300.0074,300.0012,244,418
Jan 29, 202473,800.0075,200.0073,500.0074,400.0074,400.0013,976,521
Jan 26, 202473,700.0074,500.0073,300.0073,400.0073,400.0011,160,062
Jan 25, 202474,200.0074,800.0073,700.0074,100.0074,100.0011,737,747
Jan 24, 202475,200.0075,200.0073,500.0074,000.0074,000.0012,860,661
Jan 23, 202475,700.0075,800.0074,300.0075,200.0075,200.0014,786,224
Jan 22, 202475,900.0076,000.0075,000.0075,100.0075,100.0019,673,375
Jan 19, 202473,500.0074,700.0073,000.0074,700.0074,700.0023,363,427
Jan 18, 202471,600.0072,000.0070,700.0071,700.0071,700.0017,853,397
Jan 17, 202473,100.0073,300.0071,000.0071,000.0071,000.0022,683,660
Jan 16, 202473,500.0073,700.0072,500.0072,600.0072,600.0014,760,415
Jan 15, 202473,200.0074,000.0073,200.0073,900.0073,900.002,957,915
Jan 12, 202473,000.0074,100.0072,800.0073,100.0073,100.0013,038,939
Jan 11, 202472,900.0073,600.0072,700.0073,200.0073,200.0057,691,266
Jan 10, 202475,000.0075,200.0073,200.0073,600.0073,600.0020,259,529
Jan 09, 202477,400.0077,700.0074,300.0074,700.0074,700.0026,019,249
Jan 08, 202477,000.0077,500.0076,400.0076,500.0076,500.0011,088,724
Jan 05, 202476,700.0077,100.0076,400.0076,600.0076,600.0011,304,316
Jan 04, 202476,100.0077,300.0076,100.0076,600.0076,600.0015,324,439
Jan 03, 202478,500.0078,800.0077,000.0077,000.0077,000.0021,753,644
Jan 02, 202478,200.0079,800.0078,200.0079,600.0079,600.0017,142,847
Dec 28, 202377,700.0078,500.0077,500.0078,500.0078,500.0017,797,536
Dec 27, 202376,700.0078,000.0076,500.0078,000.0078,000.0020,651,042
Dec 27, 2023361 Dividend
Dec 26, 202376,100.0076,700.0075,700.0076,600.0076,239.0013,164,909
Dec 22, 202375,800.0076,300.0075,400.0075,900.0075,542.3014,515,608
Dec 21, 202374,600.0075,000.0074,300.0075,000.0074,646.5413,478,766
Dec 20, 202374,200.0074,900.0073,800.0074,800.0074,447.4816,870,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...