Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
87,400.00+400.00 (+0.46%)
As of 10:01AM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202189,000.0089,000.0087,200.0087,400.0087,400.008,688,518
Jan. 19, 202184,500.0088,000.0083,600.0087,000.0087,000.0039,895,044
Jan. 18, 202186,600.0087,300.0084,100.0085,000.0085,000.0043,227,951
Jan. 15, 202189,800.0091,800.0088,000.0088,000.0088,000.0033,431,809
Jan. 14, 202188,700.0090,000.0088,700.0089,700.0089,700.0026,393,970
Jan. 13, 202189,800.0091,200.0089,100.0089,700.0089,700.0036,068,848
Jan. 12, 202190,300.0091,400.0087,800.0090,600.0090,600.0048,682,416
Jan. 11, 202190,000.0096,800.0089,500.0091,000.0091,000.0090,306,177
Jan. 08, 202183,300.0090,000.0083,000.0088,800.0088,800.0059,013,307
Jan. 07, 202182,800.0084,200.0082,700.0082,900.0082,900.0032,644,642
Jan. 06, 202183,300.0084,500.0082,100.0082,200.0082,200.0042,089,013
Jan. 05, 202181,600.0083,900.0081,600.0083,900.0083,900.0035,335,669
Jan. 04, 202181,000.0084,400.0080,200.0083,000.0083,000.0038,655,276
Dec. 30, 202077,400.0081,300.0077,300.0081,000.0081,000.0029,417,421
Dec. 29, 202078,800.0078,900.0077,300.0078,300.0078,300.0030,339,449
Dec. 28, 202079,000.0080,100.0078,200.0078,700.0078,700.0040,085,044
Dec. 24, 202074,100.0078,800.0074,000.0077,800.0077,800.0032,502,870
Dec. 23, 202072,400.0074,000.0072,300.0073,900.0073,900.0019,411,326
Dec. 22, 202072,500.0073,200.0072,100.0072,300.0072,300.0016,304,910
Dec. 21, 202073,100.0073,400.0072,000.0073,000.0073,000.0020,367,355
Dec. 18, 202073,300.0073,700.0073,000.0073,000.0073,000.0017,613,029
Dec. 17, 202073,400.0073,700.0072,600.0073,300.0073,300.0024,293,214
Dec. 16, 202074,100.0074,500.0073,400.0073,800.0073,800.0017,512,081
Dec. 15, 202073,800.0074,100.0073,300.0073,800.0073,800.0020,863,671
Dec. 14, 202073,600.0074,500.0073,200.0073,800.0073,800.0021,510,415
Dec. 11, 202073,500.0073,800.0073,100.0073,400.0073,400.0018,486,672
Dec. 10, 202072,700.0073,800.0072,500.0072,900.0072,900.0039,882,928
Dec. 09, 202072,100.0073,900.0072,000.0073,900.0073,900.0024,077,996
Dec. 08, 202072,200.0072,900.0071,600.0071,700.0071,700.0025,000,338
Dec. 07, 202072,400.0073,500.0071,900.0072,900.0072,900.0028,490,496
Dec. 04, 202070,400.0072,100.0070,100.0071,500.0071,500.0028,130,533
Dec. 03, 202070,100.0070,500.0069,300.0069,700.0069,700.0023,677,989
Dec. 02, 202068,400.0069,900.0068,300.0069,500.0069,500.0029,703,942
Dec. 01, 202067,100.0068,300.0067,100.0067,800.0067,800.0022,327,173
Nov. 30, 202068,400.0068,600.0066,700.0066,700.0066,700.0043,811,016
Nov. 27, 202068,000.0068,400.0067,600.0068,200.0068,200.0014,063,434
Nov. 26, 202066,100.0068,000.0066,000.0068,000.0068,000.0019,023,323
Nov. 25, 202067,900.0068,300.0066,500.0066,600.0066,600.0032,447,065
Nov. 24, 202067,900.0069,500.0067,000.0067,700.0067,700.0032,158,235
Nov. 23, 202064,800.0067,800.0064,700.0067,500.0067,500.0027,134,398
Nov. 20, 202063,900.0065,200.0063,900.0064,700.0064,700.0015,068,682
Nov. 19, 202064,100.0064,800.0063,900.0064,600.0064,600.0016,590,290
Nov. 18, 202065,700.0066,200.0064,700.0064,800.0064,800.0022,963,790
Nov. 17, 202067,000.0067,000.0065,600.0065,700.0065,700.0030,204,089
Nov. 16, 202064,000.0066,700.0063,900.0066,300.0066,300.0036,354,334
Nov. 13, 202061,300.0063,200.0061,000.0063,200.0063,200.0031,508,829
Nov. 12, 202061,000.0061,400.0060,700.0061,000.0061,000.0019,800,573
Nov. 11, 202060,700.0061,400.0060,400.0061,300.0061,300.0025,628,510
Nov. 10, 202060,500.0060,500.0059,500.0060,200.0060,200.0019,073,552
Nov. 09, 202060,700.0060,900.0060,100.0060,200.0060,200.0015,892,961
Nov. 06, 202060,700.0060,800.0059,600.0060,100.0060,100.0016,910,230
Nov. 05, 202059,000.0060,300.0058,800.0060,300.0060,300.0020,639,475
Nov. 04, 202058,900.0059,000.0057,800.0058,500.0058,500.0021,718,561
Nov. 03, 202057,900.0058,900.0057,600.0058,800.0058,800.0014,950,919
Nov. 02, 202056,400.0057,500.0056,000.0057,400.0057,400.0020,489,076
Oct. 30, 202058,000.0058,000.0056,600.0056,600.0056,600.0026,907,844
Oct. 29, 202058,200.0058,500.0057,500.0058,100.0058,100.0022,636,966
Oct. 28, 202059,400.0059,400.0058,800.0059,000.0059,000.0014,428,882
Oct. 27, 202060,300.0060,300.0059,500.0059,800.0059,800.0017,260,416
Oct. 26, 202060,400.0061,100.0060,100.0060,400.0060,400.0013,268,226
Oct. 23, 202060,400.0060,400.0059,800.0060,200.0060,200.009,322,232
Oct. 22, 202060,300.0060,500.0059,800.0060,100.0060,100.0014,294,095
Oct. 21, 202061,200.0061,500.0060,600.0060,900.0060,900.0015,703,443
Oct. 20, 202060,300.0060,900.0060,100.0060,900.0060,900.0019,326,115
Oct. 19, 202059,600.0060,200.0059,500.0060,000.0060,000.0014,474,985
Oct. 16, 202060,000.0060,400.0059,000.0059,500.0059,500.0016,554,190
Oct. 15, 202060,700.0060,800.0059,700.0060,000.0060,000.0017,756,232
Oct. 14, 202061,000.0061,100.0060,500.0060,900.0060,900.0016,086,716
Oct. 13, 202061,000.0061,400.0060,400.0060,900.0060,900.0019,247,631
Oct. 12, 202060,000.0060,400.0059,900.0060,400.0060,400.0016,145,837
Oct. 08, 202060,500.0060,700.0059,500.0059,700.0059,700.0024,589,924
Oct. 07, 202058,700.0059,900.0058,500.0059,900.0059,900.0014,861,838
Oct. 06, 202059,400.0059,900.0058,700.0059,000.0059,000.0014,463,826
Oct. 05, 202057,500.0059,200.0057,500.0058,700.0058,700.0020,228,289
Sep. 29, 202058,300.0059,000.0058,200.0058,200.0058,200.0015,503,563
Sep. 28, 202058,300.0058,800.0057,900.0058,200.0058,200.0012,614,080
Sep. 28, 2020354 Dividend
Sep. 25, 202057,700.0058,200.0057,700.0057,900.0057,546.0011,444,683
Sep. 24, 202057,700.0058,600.0057,600.0057,800.0057,446.6117,564,020
Sep. 23, 202058,400.0058,800.0057,400.0058,600.0058,241.7220,111,398
Sep. 22, 202059,100.0059,700.0057,800.0058,200.0057,844.1620,830,381
Sep. 21, 202059,100.0060,000.0059,000.0059,200.0058,838.0515,140,387
Sep. 18, 202059,800.0059,900.0059,100.0059,300.0058,937.4418,884,571
Sep. 17, 202060,700.0060,800.0059,300.0059,500.0059,136.2125,108,356
Sep. 16, 202061,100.0061,300.0060,600.0061,000.0060,627.0517,041,444
Sep. 15, 202060,900.0061,000.0060,500.0061,000.0060,627.0517,877,075
Sep. 14, 202060,200.0060,800.0059,900.0060,400.0060,030.7120,648,281
Sep. 11, 202059,300.0059,400.0058,200.0059,000.0058,639.2716,017,098
Sep. 10, 202059,900.0060,000.0059,100.0059,200.0058,838.0529,923,293
Sep. 09, 202058,200.0059,300.0057,800.0058,400.0058,042.9430,597,399
Sep. 08, 202057,400.0058,700.0057,200.0058,700.0058,341.1131,517,520
Sep. 07, 202056,100.0057,300.0055,800.0056,500.0056,154.5618,685,880
Sep. 04, 202055,200.0055,800.0055,100.0055,600.0055,260.0622,139,109
Sep. 03, 202055,600.0056,700.0055,500.0056,400.0056,055.1728,384,920
Sep. 02, 202054,600.0055,100.0054,100.0054,400.0054,067.4016,905,723
Sep. 01, 202054,100.0054,800.0054,100.0054,200.0053,868.6219,363,117
Aug. 31, 202056,000.0056,100.0054,000.0054,000.0053,669.8432,671,367
Aug. 28, 202056,100.0056,300.0055,400.0055,400.0055,061.2914,619,888
Aug. 27, 202056,300.0056,300.0055,600.0055,600.0055,260.0616,196,568
Aug. 26, 202056,400.0056,500.0055,700.0056,400.0056,055.1717,651,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...