005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 07, 202055,800.0055,900.0053,400.0053,400.0053,400.0030,760,032
Jul. 06, 202054,000.0055,000.0053,800.0055,000.0055,000.0019,856,623
Jul. 03, 202053,000.0053,600.0052,700.0053,600.0053,600.0011,887,868
Jul. 02, 202052,100.0052,900.0052,100.0052,900.0052,900.0014,142,583
Jul. 01, 202053,400.0053,600.0052,400.0052,600.0052,600.0016,706,143
Jun. 30, 202053,900.0053,900.0052,800.0052,800.0052,800.0021,157,172
Jun. 29, 202052,500.0053,200.0052,000.0052,400.0052,400.0017,776,925
Jun. 26, 202052,800.0053,900.0052,200.0053,300.0053,300.0021,575,360
Jun. 25, 202052,100.0053,000.0051,900.0051,900.0051,900.0018,541,624
Jun. 24, 202051,900.0053,900.0051,600.0052,900.0052,900.0024,519,552
Jun. 23, 202052,500.0052,800.0051,100.0051,400.0051,400.0018,086,152
Jun. 22, 202052,000.0052,600.0051,800.0052,000.0052,000.0013,801,350
Jun. 19, 202052,600.0052,900.0051,600.0052,900.0052,900.0018,157,985
Jun. 18, 202052,200.0052,300.0051,600.0052,300.0052,300.0015,982,926
Jun. 17, 202052,100.0052,900.0051,300.0052,200.0052,200.0026,672,595
Jun. 16, 202051,200.0052,100.0050,600.0052,100.0052,100.0021,808,375
Jun. 15, 202051,400.0052,000.0049,900.0049,900.0049,900.0028,772,921
Jun. 12, 202052,100.0052,800.0051,500.0052,300.0052,300.0026,976,019
Jun. 11, 202054,500.0055,100.0053,200.0054,300.0054,300.0033,815,123
Jun. 10, 202055,100.0055,900.0054,900.0055,400.0055,400.0016,742,493
Jun. 09, 202055,800.0056,500.0054,400.0055,500.0055,500.0023,998,831
Jun. 08, 202056,400.0056,500.0054,700.0054,900.0054,900.0025,634,965
Jun. 05, 202054,400.0055,900.0054,000.0055,500.0055,500.0022,743,629
Jun. 04, 202055,800.0057,000.0054,600.0054,600.0054,600.0040,220,334
Jun. 03, 202051,800.0055,000.0051,700.0054,500.0054,500.0049,257,814
Jun. 02, 202051,000.0051,500.0050,800.0051,400.0051,400.0014,247,933
Jun. 01, 202050,800.0051,200.0050,600.0051,200.0051,200.0016,949,183
May 29, 202050,000.0050,700.0049,700.0050,700.0050,700.0027,596,961
May 28, 202051,100.0051,200.0049,900.0050,400.0050,400.0031,309,318
May 27, 202048,950.0050,000.0048,800.0049,900.0049,900.0019,548,479
May 26, 202048,700.0049,450.0048,600.0049,250.0049,250.0015,127,490
May 25, 202048,750.0048,900.0048,450.0048,850.0048,850.0014,337,913
May 22, 202049,600.0049,800.0048,600.0048,750.0048,750.0019,706,284
May 21, 202050,300.0050,400.0049,850.0049,950.0049,950.0014,949,266
May 20, 202050,000.0050,200.0049,800.0050,000.0050,000.0014,896,899
May 19, 202050,100.0050,500.0049,700.0050,300.0050,300.0025,168,295
May 18, 202047,950.0049,100.0047,600.0048,800.0048,800.0020,481,981
May 15, 202048,400.0048,450.0047,700.0047,850.0047,850.0018,463,118
May 14, 202047,750.0048,100.0047,650.0048,000.0048,000.0019,305,974
May 13, 202047,250.0048,550.0047,200.0048,550.0048,550.0020,223,277
May 12, 202048,400.0048,500.0047,550.0047,900.0047,900.0023,433,590
May 11, 202048,900.0049,250.0048,300.0048,400.0048,400.0016,357,743
May 08, 202049,100.0049,350.0048,800.0048,800.0048,800.0015,319,700
May 07, 202049,200.0049,300.0048,700.0048,800.0048,800.0013,884,411
May 06, 202049,000.0049,200.0048,500.0049,200.0049,200.0018,070,225
May 04, 202048,900.0049,100.0048,500.0048,500.0048,500.0026,083,749
Apr. 29, 202049,900.0050,500.0049,600.0050,000.0050,000.0015,604,533
Apr. 28, 202049,850.0050,100.0049,300.0050,100.0050,100.0016,095,399
Apr. 27, 202049,350.0050,000.0049,100.0049,850.0049,850.0014,049,471
Apr. 24, 202049,650.0049,750.0049,000.0049,350.0049,350.0015,618,347
Apr. 23, 202050,200.0050,300.0049,500.0049,850.0049,850.0018,754,442
Apr. 22, 202048,700.0050,000.0048,350.0049,850.0049,850.0018,613,864
Apr. 21, 202049,400.0049,700.0048,700.0049,250.0049,250.0027,407,543
Apr. 20, 202051,400.0051,400.0050,000.0050,100.0050,100.0021,866,354
Apr. 17, 202050,800.0052,000.0050,300.0051,400.0051,400.0032,041,675
Apr. 16, 202049,350.0049,350.0048,550.0049,000.0049,000.0023,349,760
Apr. 14, 202048,800.0049,200.0048,300.0049,000.0049,000.0014,206,216
Apr. 13, 202048,650.0048,900.0048,300.0048,300.0048,300.0014,431,800
Apr. 10, 202048,950.0049,250.0048,650.0049,250.0049,250.0017,839,111
Apr. 09, 202049,750.0049,800.0048,700.0049,100.0049,100.0022,628,058
Apr. 08, 202049,600.0049,750.0048,600.0048,600.0048,600.0025,010,314
Apr. 07, 202049,650.0050,200.0049,000.0049,600.0049,600.0031,524,034
Apr. 06, 202047,500.0048,800.0047,250.0048,700.0048,700.0023,395,726
Apr. 03, 202047,400.0047,600.0046,550.0047,000.0047,000.0022,784,682
Apr. 02, 202046,200.0046,850.0045,350.0046,800.0046,800.0021,621,076
Apr. 01, 202047,450.0047,900.0045,800.0045,800.0045,800.0027,259,532
Mar. 31, 202048,000.0048,500.0047,150.0047,750.0047,750.0030,654,261
Mar. 30, 202047,050.0048,350.0046,550.0047,850.0047,850.0026,797,395
Mar. 27, 202049,600.0049,700.0046,850.0048,300.0048,300.0039,896,178
Mar. 26, 202049,000.0049,300.0047,700.0047,800.0047,800.0042,185,129
Mar. 25, 202048,950.0049,600.0047,150.0048,650.0048,650.0052,735,922
Mar. 24, 202043,850.0046,950.0043,050.0046,950.0046,950.0049,801,908
Mar. 23, 202042,600.0043,550.0042,400.0042,500.0042,500.0041,701,626
Mar. 20, 202044,150.0045,500.0043,550.0045,400.0045,400.0049,730,008
Mar. 19, 202046,400.0046,650.0042,300.0042,950.0042,950.0056,925,513
Mar. 18, 202047,750.0048,350.0045,600.0045,600.0045,600.0040,152,623
Mar. 17, 202046,900.0049,650.0046,700.0047,300.0047,300.0051,218,151
Mar. 16, 202050,100.0050,900.0048,800.0048,900.0048,900.0033,339,821
Mar. 13, 202047,450.0051,600.0046,850.0049,950.0049,950.0059,462,933
Mar. 12, 202052,100.0052,100.0052,100.0052,100.0052,100.00-
Mar. 11, 202054,300.0054,400.0052,000.0052,100.0052,100.0045,707,281
Mar. 10, 202053,800.0054,900.0053,700.0054,600.0054,600.0032,106,554
Mar. 09, 202056,500.0056,500.0056,500.0056,500.0056,500.00-
Mar. 06, 202056,500.0057,200.0056,200.0056,500.0056,500.0018,716,656
Mar. 05, 202057,600.0058,000.0056,700.0057,800.0057,800.0021,698,990
Mar. 04, 202054,800.0057,600.0054,600.0057,400.0057,400.0024,765,728
Mar. 03, 202056,700.0056,900.0055,100.0055,400.0055,400.0030,330,295
Mar. 02, 202054,300.0055,500.0053,600.0055,000.0055,000.0030,403,412
Feb. 28, 202055,000.0055,500.0054,200.0054,200.0054,200.0030,054,227
Feb. 27, 202056,300.0056,900.0055,500.0055,900.0055,900.0023,209,541
Feb. 26, 202056,000.0057,000.0056,000.0056,500.0056,500.0025,483,102
Feb. 25, 202056,200.0058,000.0056,200.0057,900.0057,900.0023,885,408
Feb. 24, 202057,400.0058,100.0056,800.0056,800.0056,800.0025,627,537
Feb. 21, 202058,800.0059,800.0058,500.0059,200.0059,200.0013,777,393
Feb. 20, 202060,700.0061,300.0059,600.0060,000.0060,000.0014,591,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...