Canada markets open in 3 hours 32 minutes

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
62,900.00+800.00 (+1.29%)
At close: 03:30PM KST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202362,400.0062,900.0062,100.0062,900.0062,900.0011,614,118
Mar 27, 202362,600.0062,800.0062,000.0062,100.0062,100.0011,039,331
Mar 24, 202362,700.0063,300.0062,300.0063,000.0063,000.0018,278,602
Mar 23, 202360,600.0062,300.0060,600.0062,300.0062,300.0015,381,057
Mar 22, 202361,000.0061,200.0060,500.0061,100.0061,100.008,978,591
Mar 21, 202360,500.0060,700.0060,100.0060,300.0060,300.008,318,514
Mar 20, 202361,100.0061,200.0060,200.0060,200.0060,200.009,618,009
Mar 17, 202360,800.0061,300.0060,600.0061,300.0061,300.0014,090,110
Mar 16, 202359,200.0060,200.0059,100.0059,900.0059,900.0010,611,939
Mar 15, 202360,000.0060,300.0059,600.0059,800.0059,800.0010,482,149
Mar 14, 202359,400.0059,500.0059,000.0059,000.0059,000.0012,147,346
Mar 13, 202359,900.0060,200.0059,300.0060,000.0060,000.0012,779,724
Mar 10, 202359,500.0059,700.0059,100.0059,500.0059,500.0011,902,471
Mar 09, 202360,500.0060,800.0059,900.0060,100.0060,100.0014,334,499
Mar 08, 202360,100.0060,500.0059,900.0060,300.0060,300.0014,161,857
Mar 07, 202361,400.0061,400.0060,700.0060,700.0060,700.0011,473,280
Mar 06, 202361,100.0061,600.0060,800.0061,500.0061,500.0013,630,602
Mar 03, 202361,000.0061,200.0060,500.0060,500.0060,500.0010,711,405
Mar 02, 202360,900.0061,800.0060,500.0060,800.0060,800.0013,095,682
Feb 28, 202360,800.0061,400.0060,500.0060,600.0060,600.0013,715,861
Feb 27, 202360,800.0060,800.0060,200.0060,500.0060,500.0011,155,697
Feb 24, 202362,300.0062,600.0061,300.0061,300.0061,300.0050,792
Feb 23, 202361,700.0062,500.0061,500.0062,000.0062,000.0037,145
Feb 22, 202361,500.0061,800.0061,000.0061,100.0061,100.0039,178
Feb 21, 202362,700.0062,800.0062,000.0062,100.0062,100.0060,971
Feb 20, 202362,900.0063,000.0061,800.0062,700.0062,700.0029,846
Feb 17, 202362,900.0063,300.0062,400.0062,600.0062,600.0028,613
Feb 16, 202362,500.0063,700.0062,400.0063,700.0063,700.0041,448
Feb 15, 202363,900.0063,900.0062,000.0062,200.0062,200.0058,370
Feb 14, 202363,600.0063,900.0063,200.0063,200.0063,200.0070,606
Feb 13, 202362,900.0063,000.0062,300.0062,900.0062,900.0059,395
Feb 10, 202362,600.0063,000.0062,400.0062,900.0062,900.0044,786
Feb 09, 202363,000.0063,300.0062,300.0063,300.0063,300.0048,035
Feb 08, 202362,800.0063,300.0062,400.0063,100.0063,100.0042,558
Feb 07, 202361,900.0062,500.0061,600.0062,000.0062,000.0032,873
Feb 06, 202362,800.0063,000.0061,600.0061,600.0061,600.00144,104
Feb 03, 202363,900.0064,000.0063,000.0063,500.0063,500.0047,567
Feb 02, 202363,200.0063,900.0062,600.0063,500.0063,500.0065,992
Feb 01, 202362,600.0062,700.0061,000.0061,000.0061,000.0098,585
Jan 31, 202363,500.0063,700.0061,000.0061,400.0061,400.00163,847
Jan 30, 202364,900.0064,900.0063,100.0063,300.0063,300.0059,628
Jan 27, 202364,400.0065,000.0063,900.0064,600.0064,600.0044,282
Jan 26, 202363,800.0063,900.0063,300.0063,800.0063,800.0054,188
Jan 25, 202363,500.0063,700.0063,000.0063,300.0063,300.0039,217
Jan 20, 202362,100.0062,300.0061,100.0061,800.0061,800.009,646,327
Jan 19, 202360,500.0061,500.0060,400.0061,500.0061,500.0012,808,490
Jan 18, 202360,700.0061,000.0059,900.0060,400.0060,400.0011,584,041
Jan 17, 202361,200.0061,500.0060,600.0061,000.0061,000.009,831,456
Jan 16, 202361,300.0061,600.0060,800.0061,100.0061,100.0010,039,972
Jan 13, 202360,500.0061,200.0060,400.0060,800.0060,800.0012,510,328
Jan 12, 202361,100.0061,200.0059,900.0060,500.0060,500.0016,102,561
Jan 11, 202361,000.0061,200.0060,300.0060,500.0060,500.0012,310,751
Jan 10, 202360,200.0061,100.0059,900.0060,400.0060,400.0014,859,797
Jan 09, 202359,700.0060,700.0059,600.0060,700.0060,700.0018,640,107
Jan 06, 202358,300.0059,400.0057,900.0059,000.0059,000.0017,334,989
Jan 05, 202358,200.0058,800.0057,600.0058,200.0058,200.0015,682,826
Jan 04, 202355,700.0058,000.0055,600.0057,800.0057,800.0020,188,071
Jan 03, 202355,400.0056,000.0054,500.0055,400.0055,400.0013,547,030
Jan 02, 202355,500.0056,100.0055,200.0055,500.0055,500.0010,031,448
Dec 29, 202256,000.0056,200.0055,300.0055,300.0055,300.0011,295,935
Dec 28, 202257,600.0057,600.0056,400.0056,600.0056,600.0014,665,410
Dec 28, 2022361 Dividend
Dec 27, 202258,000.0058,400.0057,900.0058,100.0057,739.0010,667,027
Dec 26, 202258,000.0058,100.0057,700.0057,900.0057,540.246,756,411
Dec 23, 202258,200.0058,400.0057,700.0058,100.0057,739.009,829,407
Dec 22, 202258,100.0059,100.0058,100.0059,100.0058,732.7910,720,630
Dec 21, 202258,700.0059,100.0058,000.0058,000.0057,639.6210,356,971
Dec 20, 202259,000.0059,100.0058,500.0058,600.0058,235.899,284,761
Dec 19, 202259,500.0059,900.0059,100.0059,500.0059,130.307,696,187
Dec 16, 202258,300.0059,500.0058,300.0059,500.0059,130.3013,033,596
Dec 15, 202259,800.0060,200.0059,300.0059,300.0058,931.548,716,039
Dec 14, 202259,800.0060,600.0059,800.0060,500.0060,124.098,207,485
Dec 13, 202259,600.0060,300.0059,400.0059,700.0059,329.069,040,873
Dec 12, 202259,900.0060,000.0059,400.0059,500.0059,130.309,036,472
Dec 09, 202259,300.0060,600.0059,300.0060,400.0060,024.7110,529,632
Dec 08, 202258,700.0059,200.0058,600.0059,200.0058,832.1612,986,815
Dec 07, 202258,800.0059,600.0058,500.0058,900.0058,534.0312,100,662
Dec 06, 202259,800.0060,100.0059,200.0059,200.0058,832.1613,888,300
Dec 05, 202260,900.0061,100.0060,000.0060,300.0059,925.3313,767,787
Dec 02, 202262,500.0062,500.0060,400.0060,400.0060,024.7115,331,184
Dec 01, 202263,100.0063,200.0062,300.0062,600.0062,211.0416,631,445
Nov 30, 202260,400.0062,200.0060,200.0062,200.0061,813.5219,768,903
Nov 29, 202259,900.0060,600.0059,800.0060,600.0060,223.467,014,160
Nov 28, 202260,500.0060,500.0059,800.0060,100.0059,726.578,589,032
Nov 25, 202261,400.0061,700.0060,800.0061,000.0060,620.986,677,933
Nov 24, 202261,200.0061,700.0060,900.0061,400.0061,018.508,125,010
Nov 23, 202261,200.0061,300.0060,700.0061,000.0060,620.988,765,050
Nov 22, 202260,900.0061,200.0060,300.0060,600.0060,223.469,411,289
Nov 21, 202261,400.0061,800.0060,800.0061,400.0061,018.509,378,097
Nov 18, 202261,800.0062,400.0061,400.0061,800.0061,416.0112,236,503
Nov 17, 202262,000.0062,000.0061,300.0061,400.0061,018.5013,298,296
Nov 16, 202262,400.0062,700.0061,700.0062,700.0062,310.4212,909,260
Nov 15, 202262,200.0062,500.0061,600.0062,400.0062,012.2812,310,986
Nov 14, 202262,900.0062,900.0061,700.0061,900.0061,515.3915,973,416
Nov 11, 202263,100.0063,200.0062,300.0062,900.0062,509.1820,037,163
Nov 10, 202261,400.0061,500.0060,400.0060,400.0060,024.7121,087,633
Nov 09, 202262,000.0062,200.0061,300.0062,000.0061,614.7714,045,592
Nov 08, 202260,500.0061,900.0060,500.0061,800.0061,416.0118,273,898
Nov 07, 202259,700.0060,300.0059,400.0060,200.0059,825.9512,437,246
Nov 04, 202259,100.0059,500.0058,400.0059,400.0059,030.9212,445,841
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...