Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
60,900.00+500.00 (+0.83%)
As of 10:14AM KST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202260,900.0061,000.0060,200.0060,900.0060,900.005,074,313
Dec 02, 202262,500.0062,500.0060,400.0060,400.0060,400.0015,331,184
Dec 01, 202263,100.0063,200.0062,300.0062,600.0062,600.0016,631,445
Nov 30, 202260,400.0062,200.0060,200.0062,200.0062,200.0019,768,903
Nov 29, 202259,900.0060,600.0059,800.0060,600.0060,600.007,014,160
Nov 28, 202260,500.0060,500.0059,800.0060,100.0060,100.008,589,032
Nov 25, 202261,400.0061,700.0060,800.0061,000.0061,000.006,677,933
Nov 24, 202261,200.0061,700.0060,900.0061,400.0061,400.008,125,010
Nov 23, 202261,200.0061,300.0060,700.0061,000.0061,000.008,765,050
Nov 22, 202260,900.0061,200.0060,300.0060,600.0060,600.009,411,289
Nov 21, 202261,400.0061,800.0060,800.0061,400.0061,400.009,378,097
Nov 18, 202261,800.0062,400.0061,400.0061,800.0061,800.0012,236,503
Nov 17, 202262,000.0062,000.0061,300.0061,400.0061,400.0013,298,296
Nov 16, 202262,400.0062,700.0061,700.0062,700.0062,700.0012,909,260
Nov 15, 202262,200.0062,500.0061,600.0062,400.0062,400.0012,310,986
Nov 14, 202262,900.0062,900.0061,700.0061,900.0061,900.0015,973,416
Nov 11, 202263,100.0063,200.0062,300.0062,900.0062,900.0020,037,163
Nov 10, 202261,400.0061,500.0060,400.0060,400.0060,400.0021,087,633
Nov 09, 202262,000.0062,200.0061,300.0062,000.0062,000.0014,045,592
Nov 08, 202260,500.0061,900.0060,500.0061,800.0061,800.0018,273,898
Nov 07, 202259,700.0060,300.0059,400.0060,200.0060,200.0012,437,246
Nov 04, 202259,100.0059,500.0058,400.0059,400.0059,400.0012,445,841
Nov 03, 202258,600.0059,800.0058,100.0059,200.0059,200.0017,492,162
Nov 02, 202259,700.0060,000.0059,300.0059,600.0059,600.0013,202,919
Nov 01, 202259,900.0060,300.0059,500.0060,000.0060,000.0017,201,647
Oct 31, 202258,100.0059,900.0058,000.0059,400.0059,400.0018,999,514
Oct 28, 202258,900.0059,200.0057,200.0057,300.0057,300.0020,924,937
Oct 27, 202259,700.0060,100.0058,900.0059,500.0059,500.0021,756,712
Oct 26, 202258,000.0059,600.0057,700.0059,400.0059,400.0020,824,967
Oct 25, 202257,000.0058,600.0057,000.0057,700.0057,700.0017,405,678
Oct 24, 202257,000.0057,500.0056,700.0057,500.0057,500.0016,944,503
Oct 21, 202255,100.0056,300.0055,100.0055,900.0055,900.0011,456,060
Oct 20, 202255,200.0056,000.0055,100.0055,500.0055,500.0017,107,653
Oct 19, 202256,700.0056,900.0055,700.0055,800.0055,800.0012,660,652
Oct 18, 202256,700.0057,100.0055,800.0056,500.0056,500.0014,820,702
Oct 17, 202255,800.0057,000.0055,700.0056,600.0056,600.0013,641,878
Oct 14, 202256,200.0056,500.0055,800.0056,300.0056,300.0012,924,326
Oct 13, 202255,400.0056,100.0055,200.0055,200.0055,200.0013,784,602
Oct 12, 202255,700.0057,000.0055,200.0055,800.0055,800.0018,408,910
Oct 11, 202254,400.0055,700.0054,000.0055,400.0055,400.0021,437,877
Oct 07, 202255,900.0056,900.0055,200.0056,200.0056,200.0016,886,813
Oct 06, 202256,700.0057,300.0056,300.0056,300.0056,300.0014,944,446
Oct 05, 202256,900.0057,200.0055,400.0056,000.0056,000.0022,458,970
Oct 04, 202255,300.0055,400.0054,500.0055,200.0055,200.0019,148,435
Sept 30, 202252,300.0053,600.0051,800.0053,100.0053,100.0022,503,249
Sept 29, 202253,300.0053,700.0052,600.0052,600.0052,600.0013,882,080
Sept 29, 2022361 Dividend
Sept 28, 202253,900.0054,400.0052,500.0052,900.0052,539.0019,991,129
Sept 27, 202253,800.0054,200.0053,500.0054,200.0053,830.1316,631,289
Sept 26, 202253,700.0054,200.0053,600.0053,900.0053,532.1815,008,449
Sept 23, 202254,400.0054,900.0054,200.0054,500.0054,128.0810,555,964
Sept 22, 202254,600.0054,700.0054,300.0054,400.0054,028.7712,786,510
Sept 21, 202255,400.0055,500.0055,000.0055,300.0054,922.6211,863,700
Sept 20, 202256,400.0057,000.0055,800.0055,800.0055,419.2114,041,465
Sept 19, 202256,300.0057,000.0056,000.0056,400.0056,015.1212,278,653
Sept 16, 202255,600.0056,400.0055,500.0056,200.0055,816.4813,456,503
Sept 15, 202257,000.0057,100.0056,000.0056,000.0055,617.8411,664,819
Sept 14, 202256,200.0057,200.0056,100.0056,800.0056,412.3912,524,961
Sept 13, 202257,000.0058,500.0056,800.0058,100.0057,703.5217,166,581
Sept 08, 202256,200.0056,400.0055,600.0055,600.0055,220.5718,000,016
Sept 07, 202256,700.0056,700.0055,900.0056,000.0055,617.8417,384,854
Sept 06, 202257,200.0057,600.0056,900.0057,100.0056,710.347,503,086
Sept 05, 202257,400.0057,800.0056,800.0057,100.0056,710.3411,425,977
Sept 02, 202258,300.0058,600.0057,500.0057,500.0057,107.6115,040,310
Sept 01, 202258,700.0058,900.0058,300.0058,400.0058,001.4714,905,777
Aug 31, 202258,200.0059,900.0058,200.0059,700.0059,292.5914,203,512
Aug 30, 202258,700.0059,000.0058,300.0058,800.0058,398.749,690,044
Aug 29, 202258,700.0058,900.0058,600.0058,600.0058,200.109,841,329
Aug 26, 202260,300.0060,900.0059,900.0060,000.0059,590.559,499,995
Aug 25, 202259,200.0059,700.0059,000.0059,700.0059,292.595,767,902
Aug 24, 202259,200.0059,500.0059,000.0059,000.0058,597.378,888,486
Aug 23, 202259,000.0059,600.0059,000.0059,100.0058,696.699,041,629
Aug 22, 202260,300.0060,400.0059,800.0060,000.0059,590.558,259,865
Aug 19, 202261,400.0061,600.0060,600.0060,900.0060,484.416,923,679
Aug 18, 202260,300.0061,900.0060,000.0061,500.0061,080.3116,372,754
Aug 17, 202261,100.0061,200.0060,300.0060,400.0059,987.829,061,518
Aug 16, 202260,500.0061,600.0060,300.0061,000.0060,583.7215,036,727
Aug 12, 202259,500.0060,700.0059,400.0060,200.0059,789.1810,786,658
Aug 11, 202259,600.0060,000.0059,300.0059,900.0059,491.2315,141,941
Aug 10, 202258,900.0059,200.0058,600.0059,100.0058,696.6918,084,349
Aug 09, 202260,600.0060,700.0059,600.0060,000.0059,590.5518,251,170
Aug 08, 202261,400.0061,400.0060,600.0060,800.0060,385.0911,313,150
Aug 05, 202261,700.0061,900.0061,200.0061,500.0061,080.319,567,620
Aug 04, 202261,700.0061,800.0061,200.0061,500.0061,080.319,125,439
Aug 03, 202261,600.0061,600.0061,000.0061,300.0060,881.6810,053,861
Aug 02, 202261,200.0061,900.0061,000.0061,700.0061,278.9513,614,895
Aug 01, 202261,000.0061,700.0060,300.0061,300.0060,881.6813,154,816
Jul 29, 202262,400.0062,600.0061,300.0061,400.0060,981.0015,093,120
Jul 28, 202262,300.0062,600.0061,600.0061,900.0061,477.5810,745,302
Jul 27, 202261,300.0061,900.0061,200.0061,800.0061,378.277,320,997
Jul 26, 202260,800.0061,900.0060,800.0061,700.0061,278.956,597,211
Jul 25, 202260,900.0061,900.0060,800.0061,100.0060,683.049,193,681
Jul 22, 202261,800.0062,200.0061,200.0061,300.0060,881.6810,261,310
Jul 21, 202261,100.0061,900.0060,700.0061,800.0061,378.2712,291,374
Jul 20, 202261,800.0062,100.0060,500.0060,500.0060,087.1416,782,238
Jul 19, 202261,400.0061,500.0060,200.0060,900.0060,484.4115,248,261
Jul 18, 202260,600.0062,000.0060,500.0061,900.0061,477.5820,832,517
Jul 15, 202258,400.0060,000.0058,100.0060,000.0059,590.5518,685,583
Jul 14, 202257,500.0058,200.0057,400.0057,500.0057,107.6115,067,012
Jul 13, 202258,300.0058,600.0058,000.0058,000.0057,604.2010,841,315
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...