Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
75,600.00-900.00 (-1.18%)
At close: 03:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202275,800.0075,800.0074,700.0075,600.0075,600.0015,774,888
Jan. 20, 202276,200.0076,700.0075,900.0076,500.0076,500.009,708,168
Jan. 19, 202276,500.0076,900.0076,100.0076,300.0076,300.0010,598,290
Jan. 18, 202277,600.0077,800.0076,600.0077,000.0077,000.009,592,788
Jan. 17, 202277,600.0077,800.0076,900.0077,500.0077,500.008,785,122
Jan. 14, 202277,700.0078,100.0077,100.0077,300.0077,300.0010,096,725
Jan. 13, 202279,300.0079,300.0077,900.0077,900.0077,900.0013,889,401
Jan. 12, 202279,500.0079,600.0078,600.0078,900.0078,900.0011,000,502
Jan. 11, 202278,400.0079,000.0078,000.0078,900.0078,900.0013,221,123
Jan. 10, 202278,100.0078,100.0077,100.0078,000.0078,000.009,947,422
Jan. 07, 202278,100.0078,400.0077,400.0078,300.0078,300.0015,163,757
Jan. 06, 202276,700.0077,600.0076,600.0076,900.0076,900.0012,931,954
Jan. 05, 202278,800.0079,000.0076,400.0077,400.0077,400.0025,470,640
Jan. 04, 202278,800.0079,200.0078,300.0078,700.0078,700.0012,427,416
Dec. 30, 202178,900.0079,500.0078,100.0078,300.0078,300.0014,236,700
Dec. 29, 202180,200.0080,200.0078,500.0078,800.0078,800.0019,794,795
Dec. 28, 202180,200.0080,400.0079,700.0080,300.0080,300.0018,226,325
Dec. 27, 202180,600.0080,600.0079,800.0080,200.0080,200.0010,783,368
Dec. 24, 202180,200.0080,800.0080,200.0080,500.0080,500.0012,086,380
Dec. 23, 202179,800.0080,000.0079,300.0079,900.0079,900.0013,577,498
Dec. 22, 202178,900.0079,400.0078,800.0079,400.0079,400.0017,105,892
Dec. 21, 202177,900.0078,300.0077,500.0078,100.0078,100.0014,245,298
Dec. 20, 202177,600.0077,800.0076,800.0077,100.0077,100.0011,264,375
Dec. 17, 202176,800.0078,000.0076,800.0078,000.0078,000.0013,108,479
Dec. 16, 202178,500.0078,500.0077,400.0077,800.0077,800.0011,996,128
Dec. 15, 202176,400.0077,600.0076,300.0077,600.0077,600.009,584,939
Dec. 14, 202176,500.0077,200.0076,200.0077,000.0077,000.0010,976,660
Dec. 13, 202177,200.0078,300.0076,500.0076,800.0076,800.0015,038,750
Dec. 10, 202177,400.0077,600.0076,800.0076,900.0076,900.009,155,219
Dec. 09, 202177,400.0078,200.0077,000.0078,200.0078,200.0021,604,528
Dec. 08, 202178,300.0078,600.0077,100.0077,400.0077,400.0021,558,340
Dec. 07, 202176,100.0077,700.0075,600.0077,400.0077,400.0019,232,453
Dec. 06, 202175,100.0076,700.0074,900.0076,300.0076,300.0016,391,250
Dec. 03, 202175,600.0076,000.0074,100.0075,600.0075,600.0018,330,240
Dec. 02, 202173,900.0075,800.0073,800.0075,800.0075,800.0023,652,940
Dec. 01, 202172,000.0074,800.0071,600.0074,400.0074,400.0021,954,856
Nov. 30, 202173,200.0073,900.0070,500.0071,300.0071,300.0030,364,841
Nov. 29, 202171,700.0073,000.0071,400.0072,300.0072,300.0016,682,559
Nov. 26, 202173,500.0074,100.0072,000.0072,300.0072,300.0013,002,242
Nov. 25, 202175,100.0075,100.0073,600.0073,700.0073,700.0012,559,258
Nov. 24, 202176,000.0076,200.0074,100.0074,800.0074,800.0015,652,305
Nov. 23, 202176,000.0076,000.0074,500.0075,300.0075,300.0022,029,195
Nov. 22, 202173,300.0075,200.0073,000.0074,900.0074,900.0027,506,623
Nov. 19, 202170,400.0071,400.0070,100.0071,200.0071,200.0011,954,728
Nov. 18, 202170,700.0071,000.0070,200.0070,200.0070,200.0010,144,957
Nov. 17, 202171,300.0071,600.0070,600.0070,700.0070,700.0011,027,606
Nov. 16, 202171,500.0072,000.0071,300.0071,300.0071,300.0010,919,239
Nov. 15, 202171,700.0071,900.0070,900.0071,400.0071,400.0012,420,710
Nov. 12, 202170,200.0070,900.0069,900.0070,600.0070,600.0010,087,450
Nov. 11, 202169,900.0070,000.0069,600.0069,900.0069,900.0011,489,122
Nov. 10, 202170,300.0070,900.0070,200.0070,200.0070,200.009,422,009
Nov. 09, 202170,300.0071,000.0070,100.0070,500.0070,500.0011,159,589
Nov. 08, 202170,400.0070,600.0069,800.0070,600.0070,600.0011,121,981
Nov. 05, 202171,600.0071,600.0070,200.0070,200.0070,200.0012,667,743
Nov. 04, 202171,200.0071,600.0070,500.0070,600.0070,600.0011,818,987
Nov. 03, 202171,700.0071,700.0070,100.0070,400.0070,400.0012,770,428
Nov. 02, 202170,800.0072,200.0070,700.0071,500.0071,500.0016,812,570
Nov. 01, 202170,200.0070,600.0069,900.0069,900.0069,900.0011,503,729
Oct. 29, 202171,200.0071,600.0069,700.0069,800.0069,800.0017,016,151
Oct. 28, 202169,500.0072,200.0069,500.0070,700.0070,700.0020,644,902
Oct. 27, 202171,000.0071,000.0070,000.0070,100.0070,100.0010,295,316
Oct. 26, 202170,600.0071,500.0070,400.0071,100.0071,100.0010,528,252
Oct. 25, 202169,900.0070,600.0069,500.0070,200.0070,200.0010,029,621
Oct. 22, 202170,000.0070,700.0070,000.0070,400.0070,400.008,395,448
Oct. 21, 202170,300.0070,600.0070,000.0070,200.0070,200.0010,891,094
Oct. 20, 202170,700.0071,000.0070,200.0070,300.0070,300.0010,151,638
Oct. 19, 202170,800.0071,000.0070,400.0070,600.0070,600.009,507,991
Oct. 18, 202170,200.0070,300.0069,200.0070,200.0070,200.0013,486,391
Oct. 15, 202170,200.0071,000.0070,000.0070,100.0070,100.0018,051,612
Oct. 14, 202169,000.0069,800.0068,800.0069,400.0069,400.0019,520,641
Oct. 13, 202168,700.0069,600.0068,300.0068,800.0068,800.0024,172,015
Oct. 12, 202170,700.0070,900.0068,700.0069,000.0069,000.0031,001,484
Oct. 08, 202172,300.0072,400.0071,500.0071,500.0071,500.0014,043,287
Oct. 07, 202171,600.0072,100.0071,300.0071,600.0071,600.0013,683,532
Oct. 06, 202172,600.0072,800.0071,200.0071,300.0071,300.0018,956,962
Oct. 05, 202173,000.0073,000.0071,400.0072,200.0072,200.0024,013,921
Oct. 01, 202173,900.0074,000.0072,900.0073,200.0073,200.0015,803,395
Sep. 30, 202174,300.0074,800.0073,700.0074,100.0074,100.0019,919,361
Sep. 29, 202174,800.0075,300.0073,800.0074,100.0074,100.0023,992,458
Sep. 29, 2021361 Dividend
Sep. 28, 202177,700.0077,800.0076,200.0076,300.0075,939.0015,406,382
Sep. 27, 202177,300.0077,700.0077,000.0077,700.0077,332.3811,699,798
Sep. 24, 202177,600.0077,700.0077,100.0077,300.0076,934.2712,247,274
Sep. 23, 202177,500.0077,600.0076,800.0077,400.0077,033.8017,055,590
Sep. 17, 202176,300.0077,200.0075,900.0077,200.0076,834.7416,289,502
Sep. 16, 202177,300.0077,400.0076,100.0076,100.0075,739.9513,067,622
Sep. 15, 202177,400.0077,400.0076,400.0077,000.0076,635.6912,829,128
Sep. 14, 202177,100.0077,700.0076,600.0076,600.0076,237.5918,167,057
Sep. 13, 202175,200.0076,300.0075,100.0076,300.0075,939.0011,397,775
Sep. 10, 202175,300.0075,600.0074,800.0075,300.0074,943.7310,103,212
Sep. 09, 202176,400.0076,600.0075,000.0075,300.0074,943.7317,600,770
Sep. 08, 202176,000.0076,400.0075,600.0076,300.0075,939.0011,798,147
Sep. 07, 202177,100.0077,100.0075,900.0076,100.0075,739.9513,239,401
Sep. 06, 202176,800.0077,600.0076,600.0077,300.0076,934.2712,861,180
Sep. 03, 202176,400.0076,700.0076,000.0076,600.0076,237.5912,096,419
Sep. 02, 202176,800.0076,800.0075,700.0076,000.0075,640.4215,347,486
Sep. 01, 202176,700.0077,100.0075,900.0076,800.0076,436.6316,114,775
Aug. 31, 202174,900.0076,700.0074,300.0076,700.0076,337.1124,630,370
Aug. 30, 202175,400.0075,500.0074,200.0074,600.0074,247.0512,686,999
Aug. 27, 202174,300.0075,000.0073,800.0074,300.0073,948.4615,172,748
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...