Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 75,800.00 | 75,800.00 | 74,700.00 | 75,600.00 | 75,600.00 | 15,774,888 |
| Jan. 20, 2022 | 76,200.00 | 76,700.00 | 75,900.00 | 76,500.00 | 76,500.00 | 9,708,168 |
| Jan. 19, 2022 | 76,500.00 | 76,900.00 | 76,100.00 | 76,300.00 | 76,300.00 | 10,598,290 |
| Jan. 18, 2022 | 77,600.00 | 77,800.00 | 76,600.00 | 77,000.00 | 77,000.00 | 9,592,788 |
| Jan. 17, 2022 | 77,600.00 | 77,800.00 | 76,900.00 | 77,500.00 | 77,500.00 | 8,785,122 |
| Jan. 14, 2022 | 77,700.00 | 78,100.00 | 77,100.00 | 77,300.00 | 77,300.00 | 10,096,725 |
| Jan. 13, 2022 | 79,300.00 | 79,300.00 | 77,900.00 | 77,900.00 | 77,900.00 | 13,889,401 |
| Jan. 12, 2022 | 79,500.00 | 79,600.00 | 78,600.00 | 78,900.00 | 78,900.00 | 11,000,502 |
| Jan. 11, 2022 | 78,400.00 | 79,000.00 | 78,000.00 | 78,900.00 | 78,900.00 | 13,221,123 |
| Jan. 10, 2022 | 78,100.00 | 78,100.00 | 77,100.00 | 78,000.00 | 78,000.00 | 9,947,422 |
| Jan. 07, 2022 | 78,100.00 | 78,400.00 | 77,400.00 | 78,300.00 | 78,300.00 | 15,163,757 |
| Jan. 06, 2022 | 76,700.00 | 77,600.00 | 76,600.00 | 76,900.00 | 76,900.00 | 12,931,954 |
| Jan. 05, 2022 | 78,800.00 | 79,000.00 | 76,400.00 | 77,400.00 | 77,400.00 | 25,470,640 |
| Jan. 04, 2022 | 78,800.00 | 79,200.00 | 78,300.00 | 78,700.00 | 78,700.00 | 12,427,416 |
| Dec. 30, 2021 | 78,900.00 | 79,500.00 | 78,100.00 | 78,300.00 | 78,300.00 | 14,236,700 |
| Dec. 29, 2021 | 80,200.00 | 80,200.00 | 78,500.00 | 78,800.00 | 78,800.00 | 19,794,795 |
| Dec. 28, 2021 | 80,200.00 | 80,400.00 | 79,700.00 | 80,300.00 | 80,300.00 | 18,226,325 |
| Dec. 27, 2021 | 80,600.00 | 80,600.00 | 79,800.00 | 80,200.00 | 80,200.00 | 10,783,368 |
| Dec. 24, 2021 | 80,200.00 | 80,800.00 | 80,200.00 | 80,500.00 | 80,500.00 | 12,086,380 |
| Dec. 23, 2021 | 79,800.00 | 80,000.00 | 79,300.00 | 79,900.00 | 79,900.00 | 13,577,498 |
| Dec. 22, 2021 | 78,900.00 | 79,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | 17,105,892 |
| Dec. 21, 2021 | 77,900.00 | 78,300.00 | 77,500.00 | 78,100.00 | 78,100.00 | 14,245,298 |
| Dec. 20, 2021 | 77,600.00 | 77,800.00 | 76,800.00 | 77,100.00 | 77,100.00 | 11,264,375 |
| Dec. 17, 2021 | 76,800.00 | 78,000.00 | 76,800.00 | 78,000.00 | 78,000.00 | 13,108,479 |
| Dec. 16, 2021 | 78,500.00 | 78,500.00 | 77,400.00 | 77,800.00 | 77,800.00 | 11,996,128 |
| Dec. 15, 2021 | 76,400.00 | 77,600.00 | 76,300.00 | 77,600.00 | 77,600.00 | 9,584,939 |
| Dec. 14, 2021 | 76,500.00 | 77,200.00 | 76,200.00 | 77,000.00 | 77,000.00 | 10,976,660 |
| Dec. 13, 2021 | 77,200.00 | 78,300.00 | 76,500.00 | 76,800.00 | 76,800.00 | 15,038,750 |
| Dec. 10, 2021 | 77,400.00 | 77,600.00 | 76,800.00 | 76,900.00 | 76,900.00 | 9,155,219 |
| Dec. 09, 2021 | 77,400.00 | 78,200.00 | 77,000.00 | 78,200.00 | 78,200.00 | 21,604,528 |
| Dec. 08, 2021 | 78,300.00 | 78,600.00 | 77,100.00 | 77,400.00 | 77,400.00 | 21,558,340 |
| Dec. 07, 2021 | 76,100.00 | 77,700.00 | 75,600.00 | 77,400.00 | 77,400.00 | 19,232,453 |
| Dec. 06, 2021 | 75,100.00 | 76,700.00 | 74,900.00 | 76,300.00 | 76,300.00 | 16,391,250 |
| Dec. 03, 2021 | 75,600.00 | 76,000.00 | 74,100.00 | 75,600.00 | 75,600.00 | 18,330,240 |
| Dec. 02, 2021 | 73,900.00 | 75,800.00 | 73,800.00 | 75,800.00 | 75,800.00 | 23,652,940 |
| Dec. 01, 2021 | 72,000.00 | 74,800.00 | 71,600.00 | 74,400.00 | 74,400.00 | 21,954,856 |
| Nov. 30, 2021 | 73,200.00 | 73,900.00 | 70,500.00 | 71,300.00 | 71,300.00 | 30,364,841 |
| Nov. 29, 2021 | 71,700.00 | 73,000.00 | 71,400.00 | 72,300.00 | 72,300.00 | 16,682,559 |
| Nov. 26, 2021 | 73,500.00 | 74,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | 13,002,242 |
| Nov. 25, 2021 | 75,100.00 | 75,100.00 | 73,600.00 | 73,700.00 | 73,700.00 | 12,559,258 |
| Nov. 24, 2021 | 76,000.00 | 76,200.00 | 74,100.00 | 74,800.00 | 74,800.00 | 15,652,305 |
| Nov. 23, 2021 | 76,000.00 | 76,000.00 | 74,500.00 | 75,300.00 | 75,300.00 | 22,029,195 |
| Nov. 22, 2021 | 73,300.00 | 75,200.00 | 73,000.00 | 74,900.00 | 74,900.00 | 27,506,623 |
| Nov. 19, 2021 | 70,400.00 | 71,400.00 | 70,100.00 | 71,200.00 | 71,200.00 | 11,954,728 |
| Nov. 18, 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,200.00 | 70,200.00 | 10,144,957 |
| Nov. 17, 2021 | 71,300.00 | 71,600.00 | 70,600.00 | 70,700.00 | 70,700.00 | 11,027,606 |
| Nov. 16, 2021 | 71,500.00 | 72,000.00 | 71,300.00 | 71,300.00 | 71,300.00 | 10,919,239 |
| Nov. 15, 2021 | 71,700.00 | 71,900.00 | 70,900.00 | 71,400.00 | 71,400.00 | 12,420,710 |
| Nov. 12, 2021 | 70,200.00 | 70,900.00 | 69,900.00 | 70,600.00 | 70,600.00 | 10,087,450 |
| Nov. 11, 2021 | 69,900.00 | 70,000.00 | 69,600.00 | 69,900.00 | 69,900.00 | 11,489,122 |
| Nov. 10, 2021 | 70,300.00 | 70,900.00 | 70,200.00 | 70,200.00 | 70,200.00 | 9,422,009 |
| Nov. 09, 2021 | 70,300.00 | 71,000.00 | 70,100.00 | 70,500.00 | 70,500.00 | 11,159,589 |
| Nov. 08, 2021 | 70,400.00 | 70,600.00 | 69,800.00 | 70,600.00 | 70,600.00 | 11,121,981 |
| Nov. 05, 2021 | 71,600.00 | 71,600.00 | 70,200.00 | 70,200.00 | 70,200.00 | 12,667,743 |
| Nov. 04, 2021 | 71,200.00 | 71,600.00 | 70,500.00 | 70,600.00 | 70,600.00 | 11,818,987 |
| Nov. 03, 2021 | 71,700.00 | 71,700.00 | 70,100.00 | 70,400.00 | 70,400.00 | 12,770,428 |
| Nov. 02, 2021 | 70,800.00 | 72,200.00 | 70,700.00 | 71,500.00 | 71,500.00 | 16,812,570 |
| Nov. 01, 2021 | 70,200.00 | 70,600.00 | 69,900.00 | 69,900.00 | 69,900.00 | 11,503,729 |
| Oct. 29, 2021 | 71,200.00 | 71,600.00 | 69,700.00 | 69,800.00 | 69,800.00 | 17,016,151 |
| Oct. 28, 2021 | 69,500.00 | 72,200.00 | 69,500.00 | 70,700.00 | 70,700.00 | 20,644,902 |
| Oct. 27, 2021 | 71,000.00 | 71,000.00 | 70,000.00 | 70,100.00 | 70,100.00 | 10,295,316 |
| Oct. 26, 2021 | 70,600.00 | 71,500.00 | 70,400.00 | 71,100.00 | 71,100.00 | 10,528,252 |
| Oct. 25, 2021 | 69,900.00 | 70,600.00 | 69,500.00 | 70,200.00 | 70,200.00 | 10,029,621 |
| Oct. 22, 2021 | 70,000.00 | 70,700.00 | 70,000.00 | 70,400.00 | 70,400.00 | 8,395,448 |
| Oct. 21, 2021 | 70,300.00 | 70,600.00 | 70,000.00 | 70,200.00 | 70,200.00 | 10,891,094 |
| Oct. 20, 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,300.00 | 70,300.00 | 10,151,638 |
| Oct. 19, 2021 | 70,800.00 | 71,000.00 | 70,400.00 | 70,600.00 | 70,600.00 | 9,507,991 |
| Oct. 18, 2021 | 70,200.00 | 70,300.00 | 69,200.00 | 70,200.00 | 70,200.00 | 13,486,391 |
| Oct. 15, 2021 | 70,200.00 | 71,000.00 | 70,000.00 | 70,100.00 | 70,100.00 | 18,051,612 |
| Oct. 14, 2021 | 69,000.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 19,520,641 |
| Oct. 13, 2021 | 68,700.00 | 69,600.00 | 68,300.00 | 68,800.00 | 68,800.00 | 24,172,015 |
| Oct. 12, 2021 | 70,700.00 | 70,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | 31,001,484 |
| Oct. 08, 2021 | 72,300.00 | 72,400.00 | 71,500.00 | 71,500.00 | 71,500.00 | 14,043,287 |
| Oct. 07, 2021 | 71,600.00 | 72,100.00 | 71,300.00 | 71,600.00 | 71,600.00 | 13,683,532 |
| Oct. 06, 2021 | 72,600.00 | 72,800.00 | 71,200.00 | 71,300.00 | 71,300.00 | 18,956,962 |
| Oct. 05, 2021 | 73,000.00 | 73,000.00 | 71,400.00 | 72,200.00 | 72,200.00 | 24,013,921 |
| Oct. 01, 2021 | 73,900.00 | 74,000.00 | 72,900.00 | 73,200.00 | 73,200.00 | 15,803,395 |
| Sep. 30, 2021 | 74,300.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 19,919,361 |
| Sep. 29, 2021 | 74,800.00 | 75,300.00 | 73,800.00 | 74,100.00 | 74,100.00 | 23,992,458 |
| Sep. 29, 2021 | 361 Dividend | |||||
| Sep. 28, 2021 | 77,700.00 | 77,800.00 | 76,200.00 | 76,300.00 | 75,939.00 | 15,406,382 |
| Sep. 27, 2021 | 77,300.00 | 77,700.00 | 77,000.00 | 77,700.00 | 77,332.38 | 11,699,798 |
| Sep. 24, 2021 | 77,600.00 | 77,700.00 | 77,100.00 | 77,300.00 | 76,934.27 | 12,247,274 |
| Sep. 23, 2021 | 77,500.00 | 77,600.00 | 76,800.00 | 77,400.00 | 77,033.80 | 17,055,590 |
| Sep. 17, 2021 | 76,300.00 | 77,200.00 | 75,900.00 | 77,200.00 | 76,834.74 | 16,289,502 |
| Sep. 16, 2021 | 77,300.00 | 77,400.00 | 76,100.00 | 76,100.00 | 75,739.95 | 13,067,622 |
| Sep. 15, 2021 | 77,400.00 | 77,400.00 | 76,400.00 | 77,000.00 | 76,635.69 | 12,829,128 |
| Sep. 14, 2021 | 77,100.00 | 77,700.00 | 76,600.00 | 76,600.00 | 76,237.59 | 18,167,057 |
| Sep. 13, 2021 | 75,200.00 | 76,300.00 | 75,100.00 | 76,300.00 | 75,939.00 | 11,397,775 |
| Sep. 10, 2021 | 75,300.00 | 75,600.00 | 74,800.00 | 75,300.00 | 74,943.73 | 10,103,212 |
| Sep. 09, 2021 | 76,400.00 | 76,600.00 | 75,000.00 | 75,300.00 | 74,943.73 | 17,600,770 |
| Sep. 08, 2021 | 76,000.00 | 76,400.00 | 75,600.00 | 76,300.00 | 75,939.00 | 11,798,147 |
| Sep. 07, 2021 | 77,100.00 | 77,100.00 | 75,900.00 | 76,100.00 | 75,739.95 | 13,239,401 |
| Sep. 06, 2021 | 76,800.00 | 77,600.00 | 76,600.00 | 77,300.00 | 76,934.27 | 12,861,180 |
| Sep. 03, 2021 | 76,400.00 | 76,700.00 | 76,000.00 | 76,600.00 | 76,237.59 | 12,096,419 |
| Sep. 02, 2021 | 76,800.00 | 76,800.00 | 75,700.00 | 76,000.00 | 75,640.42 | 15,347,486 |
| Sep. 01, 2021 | 76,700.00 | 77,100.00 | 75,900.00 | 76,800.00 | 76,436.63 | 16,114,775 |
| Aug. 31, 2021 | 74,900.00 | 76,700.00 | 74,300.00 | 76,700.00 | 76,337.11 | 24,630,370 |
| Aug. 30, 2021 | 75,400.00 | 75,500.00 | 74,200.00 | 74,600.00 | 74,247.05 | 12,686,999 |
| Aug. 27, 2021 | 74,300.00 | 75,000.00 | 73,800.00 | 74,300.00 | 73,948.46 | 15,172,748 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
