Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:43AM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 56,400.00 | 58,200.00 | 56,300.00 | 57,700.00 | 57,700.00 | 9,874,089 |
| Jul 06, 2022 | 57,300.00 | 57,300.00 | 56,400.00 | 56,400.00 | 56,400.00 | 16,820,461 |
| Jul 05, 2022 | 57,600.00 | 58,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 14,216,539 |
| Jul 04, 2022 | 56,100.00 | 57,400.00 | 55,700.00 | 57,100.00 | 57,100.00 | 17,807,126 |
| Jul 01, 2022 | 56,900.00 | 57,500.00 | 55,900.00 | 56,200.00 | 56,200.00 | 24,982,097 |
| Jun 30, 2022 | 57,200.00 | 57,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | 18,915,142 |
| Jun 29, 2022 | 58,500.00 | 58,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | 14,677,138 |
| Jun 28, 2022 | 59,200.00 | 59,500.00 | 58,700.00 | 59,400.00 | 59,400.00 | 13,540,538 |
| Jun 27, 2022 | 59,000.00 | 59,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | 18,122,236 |
| Jun 24, 2022 | 57,900.00 | 59,100.00 | 57,700.00 | 58,400.00 | 58,400.00 | 23,256,103 |
| Jun 23, 2022 | 57,700.00 | 58,000.00 | 56,800.00 | 57,400.00 | 57,400.00 | 28,338,608 |
| Jun 22, 2022 | 59,000.00 | 59,100.00 | 57,600.00 | 57,600.00 | 57,600.00 | 23,334,687 |
| Jun 21, 2022 | 58,700.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,500.00 | 25,148,109 |
| Jun 20, 2022 | 59,800.00 | 59,900.00 | 58,100.00 | 58,700.00 | 58,700.00 | 34,111,306 |
| Jun 17, 2022 | 59,400.00 | 59,900.00 | 59,400.00 | 59,800.00 | 59,800.00 | 29,053,450 |
| Jun 16, 2022 | 61,300.00 | 61,800.00 | 60,500.00 | 60,900.00 | 60,900.00 | 23,394,895 |
| Jun 15, 2022 | 61,300.00 | 61,500.00 | 60,200.00 | 60,700.00 | 60,700.00 | 26,811,224 |
| Jun 14, 2022 | 61,200.00 | 62,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | 24,606,419 |
| Jun 13, 2022 | 62,400.00 | 62,800.00 | 62,100.00 | 62,100.00 | 62,100.00 | 22,157,816 |
| Jun 10, 2022 | 64,000.00 | 64,400.00 | 63,800.00 | 63,800.00 | 63,800.00 | 22,193,552 |
| Jun 09, 2022 | 65,100.00 | 65,200.00 | 64,500.00 | 65,200.00 | 65,200.00 | 25,790,725 |
| Jun 08, 2022 | 65,400.00 | 65,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 12,483,180 |
| Jun 07, 2022 | 66,200.00 | 66,400.00 | 65,400.00 | 65,500.00 | 65,500.00 | 19,355,755 |
| Jun 03, 2022 | 67,200.00 | 67,300.00 | 66,800.00 | 66,800.00 | 66,800.00 | 8,222,883 |
| Jun 02, 2022 | 66,600.00 | 67,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 14,959,443 |
| May 31, 2022 | 67,500.00 | 67,500.00 | 66,700.00 | 67,400.00 | 67,400.00 | 24,365,002 |
| May 30, 2022 | 67,500.00 | 67,800.00 | 66,900.00 | 67,700.00 | 67,700.00 | 14,255,484 |
| May 27, 2022 | 66,700.00 | 66,900.00 | 66,200.00 | 66,500.00 | 66,500.00 | 11,405,555 |
| May 26, 2022 | 66,300.00 | 67,200.00 | 65,500.00 | 65,900.00 | 65,900.00 | 15,970,890 |
| May 25, 2022 | 66,700.00 | 67,100.00 | 65,900.00 | 66,400.00 | 66,400.00 | 15,150,490 |
| May 24, 2022 | 67,500.00 | 67,700.00 | 66,500.00 | 66,500.00 | 66,500.00 | 15,482,576 |
| May 23, 2022 | 68,800.00 | 68,800.00 | 67,600.00 | 67,900.00 | 67,900.00 | 13,684,088 |
| May 20, 2022 | 67,800.00 | 68,400.00 | 67,700.00 | 68,000.00 | 68,000.00 | 12,109,671 |
| May 19, 2022 | 66,500.00 | 67,600.00 | 66,500.00 | 67,500.00 | 67,500.00 | 17,073,727 |
| May 18, 2022 | 68,300.00 | 68,700.00 | 67,600.00 | 68,100.00 | 68,100.00 | 16,486,319 |
| May 17, 2022 | 66,600.00 | 67,900.00 | 66,600.00 | 67,600.00 | 67,600.00 | 15,680,447 |
| May 16, 2022 | 67,100.00 | 67,400.00 | 66,100.00 | 66,300.00 | 66,300.00 | 11,937,555 |
| May 13, 2022 | 65,300.00 | 66,700.00 | 65,200.00 | 66,500.00 | 66,500.00 | 14,551,536 |
| May 12, 2022 | 65,200.00 | 65,500.00 | 64,900.00 | 64,900.00 | 64,900.00 | 16,414,188 |
| May 11, 2022 | 65,500.00 | 66,300.00 | 65,200.00 | 65,700.00 | 65,700.00 | 12,330,920 |
| May 10, 2022 | 65,900.00 | 66,300.00 | 65,300.00 | 65,700.00 | 65,700.00 | 17,235,605 |
| May 06, 2022 | 67,000.00 | 67,100.00 | 66,500.00 | 66,500.00 | 66,500.00 | 14,356,156 |
| May 04, 2022 | 68,000.00 | 68,400.00 | 67,500.00 | 67,900.00 | 67,900.00 | 11,505,248 |
| May 03, 2022 | 67,400.00 | 68,400.00 | 67,300.00 | 67,500.00 | 67,500.00 | 14,168,875 |
| May 02, 2022 | 66,600.00 | 67,600.00 | 66,500.00 | 67,300.00 | 67,300.00 | 14,106,184 |
| Apr 29, 2022 | 65,100.00 | 67,600.00 | 65,000.00 | 67,400.00 | 67,400.00 | 26,190,390 |
| Apr 28, 2022 | 65,400.00 | 65,500.00 | 64,500.00 | 64,800.00 | 64,800.00 | 16,895,527 |
| Apr 27, 2022 | 65,400.00 | 65,500.00 | 64,900.00 | 65,000.00 | 65,000.00 | 18,122,084 |
| Apr 26, 2022 | 66,400.00 | 66,700.00 | 66,100.00 | 66,100.00 | 66,100.00 | 12,946,923 |
| Apr 25, 2022 | 66,500.00 | 66,700.00 | 66,300.00 | 66,300.00 | 66,300.00 | 11,016,474 |
| Apr 22, 2022 | 67,200.00 | 67,300.00 | 66,700.00 | 67,000.00 | 67,000.00 | 11,791,478 |
| Apr 21, 2022 | 67,600.00 | 68,300.00 | 67,500.00 | 67,700.00 | 67,700.00 | 12,847,448 |
| Apr 20, 2022 | 67,000.00 | 67,400.00 | 66,500.00 | 67,400.00 | 67,400.00 | 16,693,293 |
| Apr 19, 2022 | 67,100.00 | 68,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 12,959,434 |
| Apr 18, 2022 | 66,500.00 | 67,100.00 | 66,100.00 | 66,700.00 | 66,700.00 | 10,119,203 |
| Apr 15, 2022 | 67,200.00 | 67,300.00 | 66,500.00 | 66,600.00 | 66,600.00 | 13,176,415 |
| Apr 14, 2022 | 68,700.00 | 68,700.00 | 67,500.00 | 67,500.00 | 67,500.00 | 16,409,494 |
| Apr 13, 2022 | 67,300.00 | 69,000.00 | 67,200.00 | 68,700.00 | 68,700.00 | 17,378,619 |
| Apr 12, 2022 | 67,600.00 | 67,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 13,924,389 |
| Apr 11, 2022 | 67,800.00 | 68,100.00 | 67,400.00 | 67,900.00 | 67,900.00 | 12,263,735 |
| Apr 08, 2022 | 68,100.00 | 68,300.00 | 67,700.00 | 67,800.00 | 67,800.00 | 15,453,191 |
| Apr 07, 2022 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 20,683,327 |
| Apr 06, 2022 | 68,600.00 | 68,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | 15,517,308 |
| Apr 05, 2022 | 69,400.00 | 69,600.00 | 69,100.00 | 69,200.00 | 69,200.00 | 8,467,248 |
| Apr 04, 2022 | 68,900.00 | 69,300.00 | 68,600.00 | 69,300.00 | 69,300.00 | 11,107,905 |
| Apr 01, 2022 | 69,500.00 | 69,500.00 | 69,000.00 | 69,100.00 | 69,100.00 | 15,916,846 |
| Mar 31, 2022 | 69,900.00 | 70,200.00 | 69,600.00 | 69,600.00 | 69,600.00 | 12,510,366 |
| Mar 30, 2022 | 70,300.00 | 70,500.00 | 69,800.00 | 69,900.00 | 69,900.00 | 12,670,187 |
| Mar 30, 2022 | 361 Dividend | |||||
| Mar 29, 2022 | 70,000.00 | 70,300.00 | 69,800.00 | 70,200.00 | 69,839.00 | 13,686,208 |
| Mar 28, 2022 | 69,500.00 | 69,900.00 | 69,200.00 | 69,700.00 | 69,341.57 | 12,619,289 |
| Mar 25, 2022 | 70,100.00 | 70,200.00 | 69,600.00 | 69,800.00 | 69,441.05 | 12,986,010 |
| Mar 24, 2022 | 69,600.00 | 70,300.00 | 69,600.00 | 69,800.00 | 69,441.05 | 37,943,357 |
| Mar 23, 2022 | 70,600.00 | 71,200.00 | 70,300.00 | 70,500.00 | 70,137.46 | 12,398,025 |
| Mar 22, 2022 | 69,900.00 | 70,500.00 | 69,900.00 | 70,300.00 | 69,938.48 | 9,402,666 |
| Mar 21, 2022 | 70,900.00 | 71,000.00 | 69,900.00 | 69,900.00 | 69,540.54 | 11,169,002 |
| Mar 18, 2022 | 70,600.00 | 70,900.00 | 70,200.00 | 70,700.00 | 70,336.43 | 14,410,038 |
| Mar 17, 2022 | 70,400.00 | 70,400.00 | 70,400.00 | 70,400.00 | 70,037.97 | - |
| Mar 16, 2022 | 70,200.00 | 70,500.00 | 69,700.00 | 70,400.00 | 70,037.97 | 10,175,750 |
| Mar 15, 2022 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 69,839.00 | - |
| Mar 14, 2022 | 70,000.00 | 70,200.00 | 69,600.00 | 70,200.00 | 69,839.00 | 9,040,993 |
| Mar 11, 2022 | 70,500.00 | 70,700.00 | 69,700.00 | 70,000.00 | 69,640.03 | 15,787,655 |
| Mar 10, 2022 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 69,142.60 | - |
| Mar 08, 2022 | 68,800.00 | 70,000.00 | 68,700.00 | 69,500.00 | 69,142.60 | 15,828,269 |
| Mar 07, 2022 | 70,000.00 | 70,600.00 | 69,900.00 | 70,100.00 | 69,739.52 | 18,617,138 |
| Mar 04, 2022 | 72,900.00 | 72,900.00 | 72,900.00 | 72,900.00 | 72,525.12 | - |
| Mar 03, 2022 | 72,300.00 | 73,100.00 | 72,200.00 | 72,900.00 | 72,525.12 | 13,232,638 |
| Mar 02, 2022 | 72,300.00 | 72,400.00 | 71,500.00 | 71,700.00 | 71,331.29 | 12,481,430 |
| Feb 28, 2022 | 71,900.00 | 71,900.00 | 71,900.00 | 71,900.00 | 71,530.26 | - |
| Feb 25, 2022 | 72,100.00 | 72,600.00 | 71,900.00 | 71,900.00 | 71,530.26 | 13,168,484 |
| Feb 24, 2022 | 72,300.00 | 72,300.00 | 71,300.00 | 71,500.00 | 71,132.31 | 15,759,283 |
| Feb 23, 2022 | 74,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | 73,917.91 | - |
| Feb 22, 2022 | 74,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | 73,917.91 | - |
| Feb 21, 2022 | 74,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | 73,917.91 | - |
| Feb 18, 2022 | 74,600.00 | 74,800.00 | 73,700.00 | 74,300.00 | 73,917.91 | 10,122,226 |
| Feb 17, 2022 | 75,000.00 | 75,600.00 | 74,500.00 | 75,000.00 | 74,614.31 | 13,605,382 |
| Feb 16, 2022 | 74,600.00 | 74,900.00 | 74,200.00 | 74,800.00 | 74,415.34 | 10,767,386 |
| Feb 15, 2022 | 74,100.00 | 74,200.00 | 73,100.00 | 73,700.00 | 73,321.00 | 9,320,365 |
| Feb 14, 2022 | 74,400.00 | 74,500.00 | 73,100.00 | 73,700.00 | 73,321.00 | 13,993,255 |
| Feb 11, 2022 | 75,000.00 | 75,500.00 | 74,600.00 | 74,900.00 | 74,514.83 | 12,205,407 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
