Canada markets open in 7 hours 43 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
61,300.00+900.00 (+1.49%)
As of 02:27PM KST. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202260,300.0061,300.0060,000.0061,300.0061,300.0011,164,434
Aug 17, 202261,100.0061,200.0060,300.0060,400.0060,400.009,061,518
Aug 16, 202260,500.0061,600.0060,300.0061,000.0061,000.0015,036,727
Aug 12, 202259,500.0060,700.0059,400.0060,200.0060,200.0010,786,658
Aug 11, 202259,600.0060,000.0059,300.0059,900.0059,900.0015,141,941
Aug 10, 202258,900.0059,200.0058,600.0059,100.0059,100.0018,084,349
Aug 09, 202260,600.0060,700.0059,600.0060,000.0060,000.0018,251,170
Aug 08, 202261,400.0061,400.0060,600.0060,800.0060,800.0011,313,150
Aug 05, 202261,700.0061,900.0061,200.0061,500.0061,500.009,567,620
Aug 04, 202261,700.0061,800.0061,200.0061,500.0061,500.009,125,439
Aug 03, 202261,600.0061,600.0061,000.0061,300.0061,300.0010,053,861
Aug 02, 202261,200.0061,900.0061,000.0061,700.0061,700.0013,614,895
Aug 01, 202261,000.0061,700.0060,300.0061,300.0061,300.0013,154,816
Jul 29, 202262,400.0062,600.0061,300.0061,400.0061,400.0015,093,120
Jul 28, 202262,300.0062,600.0061,600.0061,900.0061,900.0010,745,302
Jul 27, 202261,300.0061,900.0061,200.0061,800.0061,800.007,320,997
Jul 26, 202260,800.0061,900.0060,800.0061,700.0061,700.006,597,211
Jul 25, 202260,900.0061,900.0060,800.0061,100.0061,100.009,193,681
Jul 22, 202261,800.0062,200.0061,200.0061,300.0061,300.0010,261,310
Jul 21, 202261,100.0061,900.0060,700.0061,800.0061,800.0012,291,374
Jul 20, 202261,800.0062,100.0060,500.0060,500.0060,500.0016,782,238
Jul 19, 202261,400.0061,500.0060,200.0060,900.0060,900.0015,248,261
Jul 18, 202260,600.0062,000.0060,500.0061,900.0061,900.0020,832,517
Jul 15, 202258,400.0060,000.0058,100.0060,000.0060,000.0018,685,583
Jul 14, 202257,500.0058,200.0057,400.0057,500.0057,500.0015,067,012
Jul 13, 202258,300.0058,600.0058,000.0058,000.0058,000.0010,841,315
Jul 12, 202258,600.0058,700.0058,100.0058,100.0058,100.009,336,061
Jul 11, 202259,300.0059,600.0058,700.0058,800.0058,800.0013,042,624
Jul 08, 202258,600.0059,300.0058,200.0058,700.0058,700.0015,339,271
Jul 07, 202256,400.0058,700.0056,300.0058,200.0058,200.0021,322,833
Jul 06, 202257,300.0057,300.0056,400.0056,400.0056,400.0016,820,461
Jul 05, 202257,600.0058,200.0057,200.0057,200.0057,200.0014,216,539
Jul 04, 202256,100.0057,400.0055,700.0057,100.0057,100.0017,807,126
Jul 01, 202256,900.0057,500.0055,900.0056,200.0056,200.0024,982,097
Jun 30, 202257,200.0057,600.0057,000.0057,000.0057,000.0018,915,142
Jun 29, 202258,500.0058,800.0058,000.0058,000.0058,000.0014,677,138
Jun 29, 2022361 Dividend
Jun 28, 202259,200.0059,500.0058,700.0059,400.0059,039.0013,540,538
Jun 27, 202259,000.0059,900.0058,300.0058,800.0058,442.6418,122,236
Jun 24, 202257,900.0059,100.0057,700.0058,400.0058,045.0723,256,103
Jun 23, 202257,700.0058,000.0056,800.0057,400.0057,051.1528,338,608
Jun 22, 202259,000.0059,100.0057,600.0057,600.0057,249.9423,334,687
Jun 21, 202258,700.0059,200.0058,200.0058,500.0058,144.4725,148,109
Jun 20, 202259,800.0059,900.0058,100.0058,700.0058,343.2534,111,306
Jun 17, 202259,400.0059,900.0059,400.0059,800.0059,436.5729,053,450
Jun 16, 202261,300.0061,800.0060,500.0060,900.0060,529.8823,394,895
Jun 15, 202261,300.0061,500.0060,200.0060,700.0060,331.1026,811,224
Jun 14, 202261,200.0062,200.0061,100.0061,900.0061,523.8024,606,419
Jun 13, 202262,400.0062,800.0062,100.0062,100.0061,722.5922,157,816
Jun 10, 202264,000.0064,400.0063,800.0063,800.0063,412.2622,193,552
Jun 09, 202265,100.0065,200.0064,500.0065,200.0064,803.7525,790,725
Jun 08, 202265,400.0065,700.0065,300.0065,300.0064,903.1412,483,180
Jun 07, 202266,200.0066,400.0065,400.0065,500.0065,101.9319,355,755
Jun 03, 202267,200.0067,300.0066,800.0066,800.0066,394.028,222,883
Jun 02, 202266,600.0067,000.0066,400.0066,700.0066,294.6314,959,443
May 31, 202267,500.0067,500.0066,700.0067,400.0066,990.3824,365,002
May 30, 202267,500.0067,800.0066,900.0067,700.0067,288.5514,255,484
May 27, 202266,700.0066,900.0066,200.0066,500.0066,095.8511,405,555
May 26, 202266,300.0067,200.0065,500.0065,900.0065,499.5015,970,890
May 25, 202266,700.0067,100.0065,900.0066,400.0065,996.4515,150,490
May 24, 202267,500.0067,700.0066,500.0066,500.0066,095.8515,482,576
May 23, 202268,800.0068,800.0067,600.0067,900.0067,487.3413,684,088
May 20, 202267,800.0068,400.0067,700.0068,000.0067,586.7312,109,671
May 19, 202266,500.0067,600.0066,500.0067,500.0067,089.7717,073,727
May 18, 202268,300.0068,700.0067,600.0068,100.0067,686.1316,486,319
May 17, 202266,600.0067,900.0066,600.0067,600.0067,189.1615,680,447
May 16, 202267,100.0067,400.0066,100.0066,300.0065,897.0611,937,555
May 13, 202265,300.0066,700.0065,200.0066,500.0066,095.8514,551,536
May 12, 202265,200.0065,500.0064,900.0064,900.0064,505.5716,414,188
May 11, 202265,500.0066,300.0065,200.0065,700.0065,300.7112,330,920
May 10, 202265,900.0066,300.0065,300.0065,700.0065,300.7117,235,605
May 06, 202267,000.0067,100.0066,500.0066,500.0066,095.8514,356,156
May 04, 202268,000.0068,400.0067,500.0067,900.0067,487.3411,505,248
May 03, 202267,400.0068,400.0067,300.0067,500.0067,089.7714,168,875
May 02, 202266,600.0067,600.0066,500.0067,300.0066,890.9814,106,184
Apr 29, 202265,100.0067,600.0065,000.0067,400.0066,990.3826,190,390
Apr 28, 202265,400.0065,500.0064,500.0064,800.0064,406.1816,895,527
Apr 27, 202265,400.0065,500.0064,900.0065,000.0064,604.9618,122,084
Apr 26, 202266,400.0066,700.0066,100.0066,100.0065,698.2812,946,923
Apr 25, 202266,500.0066,700.0066,300.0066,300.0065,897.0611,016,474
Apr 22, 202267,200.0067,300.0066,700.0067,000.0066,592.8111,791,478
Apr 21, 202267,600.0068,300.0067,500.0067,700.0067,288.5512,847,448
Apr 20, 202267,000.0067,400.0066,500.0067,400.0066,990.3816,693,293
Apr 19, 202267,100.0068,000.0067,000.0067,300.0066,890.9812,959,434
Apr 18, 202266,500.0067,100.0066,100.0066,700.0066,294.6310,119,203
Apr 15, 202267,200.0067,300.0066,500.0066,600.0066,195.2413,176,415
Apr 14, 202268,700.0068,700.0067,500.0067,500.0067,089.7716,409,494
Apr 13, 202267,300.0069,000.0067,200.0068,700.0068,282.4817,378,619
Apr 12, 202267,600.0067,700.0067,000.0067,000.0066,592.8113,924,389
Apr 11, 202267,800.0068,100.0067,400.0067,900.0067,487.3412,263,735
Apr 08, 202268,100.0068,300.0067,700.0067,800.0067,387.9515,453,191
Apr 07, 202268,500.0068,500.0068,000.0068,000.0067,586.7320,683,327
Apr 06, 202268,600.0068,800.0068,500.0068,500.0068,083.7015,517,308
Apr 05, 202269,400.0069,600.0069,100.0069,200.0068,779.448,467,248
Apr 04, 202268,900.0069,300.0068,600.0069,300.0068,878.8311,107,905
Apr 01, 202269,500.0069,500.0069,000.0069,100.0068,680.0515,916,846
Mar 31, 202269,900.0070,200.0069,600.0069,600.0069,177.0112,510,366
Mar 30, 202270,300.0070,500.0069,800.0069,900.0069,475.1912,670,187
Mar 30, 2022361 Dividend
Mar 29, 202270,000.0070,300.0069,800.0070,200.0069,414.5513,686,208
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...