005930.KS - Samsung Electronics Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 202051,000.0051,500.0050,800.0051,200.0051,200.0011,103,869
Jun. 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 26, 2020------
May 25, 2020------
May 22, 2020------
May 21, 2020------
May 20, 2020------
May 19, 2020------
May 18, 2020------
May 15, 2020------
May 14, 2020------
May 13, 2020------
May 12, 2020------
May 11, 2020------
May 08, 2020------
May 07, 2020------
May 06, 2020------
May 04, 2020------
Apr. 29, 2020------
Apr. 28, 2020------
Apr. 27, 2020------
Apr. 24, 2020------
Apr. 23, 2020------
Apr. 22, 2020------
Apr. 21, 2020------
Apr. 20, 2020------
Apr. 17, 2020------
Apr. 16, 2020------
Apr. 14, 2020------
Apr. 13, 2020------
Apr. 10, 2020------
Apr. 09, 2020------
Apr. 08, 2020------
Apr. 07, 2020------
Apr. 06, 2020------
Apr. 03, 2020------
Apr. 02, 2020------
Apr. 01, 2020------
Mar. 31, 2020------
Mar. 30, 2020------
Mar. 27, 2020------
Mar. 26, 2020------
Mar. 25, 2020------
Mar. 24, 2020------
Mar. 23, 2020------
Mar. 20, 2020------
Mar. 19, 2020------
Mar. 18, 2020------
Mar. 17, 2020------
Mar. 16, 2020------
Mar. 13, 2020------
Mar. 12, 202052,100.0052,100.0052,100.0052,100.0052,100.00-
Mar. 11, 202054,300.0054,400.0052,000.0052,100.0052,100.0045,707,281
Mar. 10, 202053,800.0054,900.0053,700.0054,600.0054,600.0032,106,554
Mar. 09, 202056,500.0056,500.0056,500.0056,500.0056,500.00-
Mar. 06, 202056,500.0057,200.0056,200.0056,500.0056,500.0018,716,656
Mar. 05, 202057,600.0058,000.0056,700.0057,800.0057,800.0021,698,990
Mar. 04, 202054,800.0057,600.0054,600.0057,400.0057,400.0024,765,728
Mar. 03, 202056,700.0056,900.0055,100.0055,400.0055,400.0030,330,295
Mar. 02, 202054,300.0055,500.0053,600.0055,000.0055,000.0030,403,412
Feb. 28, 202055,000.0055,500.0054,200.0054,200.0054,200.0030,054,227
Feb. 27, 202056,300.0056,900.0055,500.0055,900.0055,900.0023,209,541
Feb. 26, 202056,000.0057,000.0056,000.0056,500.0056,500.0025,483,102
Feb. 25, 202056,200.0058,000.0056,200.0057,900.0057,900.0023,885,408
Feb. 24, 202057,400.0058,100.0056,800.0056,800.0056,800.0025,627,537
Feb. 21, 202058,800.0059,800.0058,500.0059,200.0059,200.0013,777,393
Feb. 20, 202060,700.0061,300.0059,600.0060,000.0060,000.0014,591,924
Feb. 19, 202059,800.0060,400.0059,400.0060,200.0060,200.0012,951,496
Feb. 18, 202060,800.0060,900.0059,700.0059,800.0059,800.0016,674,266
Feb. 17, 202061,600.0062,000.0061,200.0061,500.0061,500.008,740,596
Feb. 14, 202060,900.0061,900.0060,200.0061,800.0061,800.0013,276,067
Feb. 13, 202061,200.0061,600.0060,500.0060,700.0060,700.0018,449,775
Feb. 12, 202060,300.0060,700.0059,700.0060,500.0060,500.0012,904,207
Feb. 11, 202059,800.0060,700.0059,700.0059,900.0059,900.0011,071,231
Feb. 10, 202059,200.0059,800.0059,100.0059,700.0059,700.0013,107,121
Feb. 07, 202061,100.0061,200.0059,700.0060,400.0060,400.0016,402,493
Feb. 06, 202060,100.0061,100.0059,700.0061,100.0061,100.0014,727,159
Feb. 05, 202060,000.0060,200.0058,900.0059,500.0059,500.0019,278,165
Feb. 04, 202057,100.0059,000.0056,800.0058,900.0058,900.0021,800,192
Feb. 03, 202055,500.0057,400.0055,200.0057,200.0057,200.0023,995,260
Jan. 31, 202057,800.0058,400.0056,400.0056,400.0056,400.0019,749,457
Jan. 30, 202058,800.0058,800.0056,800.0057,200.0057,200.0020,821,939
Jan. 29, 202059,100.0059,700.0058,800.0059,100.0059,100.0016,446,102
Jan. 28, 202059,400.0059,400.0058,300.0058,800.0058,800.0023,664,541
Jan. 23, 202061,800.0061,800.0060,700.0060,800.0060,800.0014,916,555
Jan. 22, 202060,500.0062,600.0060,400.0062,300.0062,300.0015,339,565
Jan. 21, 202062,000.0062,400.0061,200.0061,400.0061,400.0011,142,693
Jan. 20, 202062,000.0062,800.0061,700.0062,400.0062,400.0012,528,855
Jan. 17, 202061,900.0062,000.0061,000.0061,300.0061,300.0016,025,661
Jan. 16, 202059,100.0060,700.0059,000.0060,700.0060,700.0014,381,774
Jan. 15, 202059,500.0059,600.0058,900.0059,000.0059,000.0014,300,928
Jan. 14, 202060,400.0061,000.0059,900.0060,000.0060,000.0016,906,295
Jan. 13, 202059,600.0060,000.0059,100.0060,000.0060,000.0011,359,139
Jan. 10, 202058,800.0059,700.0058,300.0059,500.0059,500.0016,000,170
Jan. 09, 202058,400.0058,600.0057,400.0058,600.0058,600.0024,102,579
Jan. 08, 202056,200.0057,400.0055,900.0056,800.0056,800.0023,501,171
Jan. 07, 202055,700.0056,400.0055,600.0055,800.0055,800.0010,009,778
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...