Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:14AM KST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | 60,900.00 | 61,000.00 | 60,200.00 | 60,900.00 | 60,900.00 | 5,074,313 |
| Dec 02, 2022 | 62,500.00 | 62,500.00 | 60,400.00 | 60,400.00 | 60,400.00 | 15,331,184 |
| Dec 01, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,600.00 | 62,600.00 | 16,631,445 |
| Nov 30, 2022 | 60,400.00 | 62,200.00 | 60,200.00 | 62,200.00 | 62,200.00 | 19,768,903 |
| Nov 29, 2022 | 59,900.00 | 60,600.00 | 59,800.00 | 60,600.00 | 60,600.00 | 7,014,160 |
| Nov 28, 2022 | 60,500.00 | 60,500.00 | 59,800.00 | 60,100.00 | 60,100.00 | 8,589,032 |
| Nov 25, 2022 | 61,400.00 | 61,700.00 | 60,800.00 | 61,000.00 | 61,000.00 | 6,677,933 |
| Nov 24, 2022 | 61,200.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,400.00 | 8,125,010 |
| Nov 23, 2022 | 61,200.00 | 61,300.00 | 60,700.00 | 61,000.00 | 61,000.00 | 8,765,050 |
| Nov 22, 2022 | 60,900.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,600.00 | 9,411,289 |
| Nov 21, 2022 | 61,400.00 | 61,800.00 | 60,800.00 | 61,400.00 | 61,400.00 | 9,378,097 |
| Nov 18, 2022 | 61,800.00 | 62,400.00 | 61,400.00 | 61,800.00 | 61,800.00 | 12,236,503 |
| Nov 17, 2022 | 62,000.00 | 62,000.00 | 61,300.00 | 61,400.00 | 61,400.00 | 13,298,296 |
| Nov 16, 2022 | 62,400.00 | 62,700.00 | 61,700.00 | 62,700.00 | 62,700.00 | 12,909,260 |
| Nov 15, 2022 | 62,200.00 | 62,500.00 | 61,600.00 | 62,400.00 | 62,400.00 | 12,310,986 |
| Nov 14, 2022 | 62,900.00 | 62,900.00 | 61,700.00 | 61,900.00 | 61,900.00 | 15,973,416 |
| Nov 11, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,900.00 | 62,900.00 | 20,037,163 |
| Nov 10, 2022 | 61,400.00 | 61,500.00 | 60,400.00 | 60,400.00 | 60,400.00 | 21,087,633 |
| Nov 09, 2022 | 62,000.00 | 62,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | 14,045,592 |
| Nov 08, 2022 | 60,500.00 | 61,900.00 | 60,500.00 | 61,800.00 | 61,800.00 | 18,273,898 |
| Nov 07, 2022 | 59,700.00 | 60,300.00 | 59,400.00 | 60,200.00 | 60,200.00 | 12,437,246 |
| Nov 04, 2022 | 59,100.00 | 59,500.00 | 58,400.00 | 59,400.00 | 59,400.00 | 12,445,841 |
| Nov 03, 2022 | 58,600.00 | 59,800.00 | 58,100.00 | 59,200.00 | 59,200.00 | 17,492,162 |
| Nov 02, 2022 | 59,700.00 | 60,000.00 | 59,300.00 | 59,600.00 | 59,600.00 | 13,202,919 |
| Nov 01, 2022 | 59,900.00 | 60,300.00 | 59,500.00 | 60,000.00 | 60,000.00 | 17,201,647 |
| Oct 31, 2022 | 58,100.00 | 59,900.00 | 58,000.00 | 59,400.00 | 59,400.00 | 18,999,514 |
| Oct 28, 2022 | 58,900.00 | 59,200.00 | 57,200.00 | 57,300.00 | 57,300.00 | 20,924,937 |
| Oct 27, 2022 | 59,700.00 | 60,100.00 | 58,900.00 | 59,500.00 | 59,500.00 | 21,756,712 |
| Oct 26, 2022 | 58,000.00 | 59,600.00 | 57,700.00 | 59,400.00 | 59,400.00 | 20,824,967 |
| Oct 25, 2022 | 57,000.00 | 58,600.00 | 57,000.00 | 57,700.00 | 57,700.00 | 17,405,678 |
| Oct 24, 2022 | 57,000.00 | 57,500.00 | 56,700.00 | 57,500.00 | 57,500.00 | 16,944,503 |
| Oct 21, 2022 | 55,100.00 | 56,300.00 | 55,100.00 | 55,900.00 | 55,900.00 | 11,456,060 |
| Oct 20, 2022 | 55,200.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | 17,107,653 |
| Oct 19, 2022 | 56,700.00 | 56,900.00 | 55,700.00 | 55,800.00 | 55,800.00 | 12,660,652 |
| Oct 18, 2022 | 56,700.00 | 57,100.00 | 55,800.00 | 56,500.00 | 56,500.00 | 14,820,702 |
| Oct 17, 2022 | 55,800.00 | 57,000.00 | 55,700.00 | 56,600.00 | 56,600.00 | 13,641,878 |
| Oct 14, 2022 | 56,200.00 | 56,500.00 | 55,800.00 | 56,300.00 | 56,300.00 | 12,924,326 |
| Oct 13, 2022 | 55,400.00 | 56,100.00 | 55,200.00 | 55,200.00 | 55,200.00 | 13,784,602 |
| Oct 12, 2022 | 55,700.00 | 57,000.00 | 55,200.00 | 55,800.00 | 55,800.00 | 18,408,910 |
| Oct 11, 2022 | 54,400.00 | 55,700.00 | 54,000.00 | 55,400.00 | 55,400.00 | 21,437,877 |
| Oct 07, 2022 | 55,900.00 | 56,900.00 | 55,200.00 | 56,200.00 | 56,200.00 | 16,886,813 |
| Oct 06, 2022 | 56,700.00 | 57,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 14,944,446 |
| Oct 05, 2022 | 56,900.00 | 57,200.00 | 55,400.00 | 56,000.00 | 56,000.00 | 22,458,970 |
| Oct 04, 2022 | 55,300.00 | 55,400.00 | 54,500.00 | 55,200.00 | 55,200.00 | 19,148,435 |
| Sept 30, 2022 | 52,300.00 | 53,600.00 | 51,800.00 | 53,100.00 | 53,100.00 | 22,503,249 |
| Sept 29, 2022 | 53,300.00 | 53,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | 13,882,080 |
| Sept 29, 2022 | 361 Dividend | |||||
| Sept 28, 2022 | 53,900.00 | 54,400.00 | 52,500.00 | 52,900.00 | 52,539.00 | 19,991,129 |
| Sept 27, 2022 | 53,800.00 | 54,200.00 | 53,500.00 | 54,200.00 | 53,830.13 | 16,631,289 |
| Sept 26, 2022 | 53,700.00 | 54,200.00 | 53,600.00 | 53,900.00 | 53,532.18 | 15,008,449 |
| Sept 23, 2022 | 54,400.00 | 54,900.00 | 54,200.00 | 54,500.00 | 54,128.08 | 10,555,964 |
| Sept 22, 2022 | 54,600.00 | 54,700.00 | 54,300.00 | 54,400.00 | 54,028.77 | 12,786,510 |
| Sept 21, 2022 | 55,400.00 | 55,500.00 | 55,000.00 | 55,300.00 | 54,922.62 | 11,863,700 |
| Sept 20, 2022 | 56,400.00 | 57,000.00 | 55,800.00 | 55,800.00 | 55,419.21 | 14,041,465 |
| Sept 19, 2022 | 56,300.00 | 57,000.00 | 56,000.00 | 56,400.00 | 56,015.12 | 12,278,653 |
| Sept 16, 2022 | 55,600.00 | 56,400.00 | 55,500.00 | 56,200.00 | 55,816.48 | 13,456,503 |
| Sept 15, 2022 | 57,000.00 | 57,100.00 | 56,000.00 | 56,000.00 | 55,617.84 | 11,664,819 |
| Sept 14, 2022 | 56,200.00 | 57,200.00 | 56,100.00 | 56,800.00 | 56,412.39 | 12,524,961 |
| Sept 13, 2022 | 57,000.00 | 58,500.00 | 56,800.00 | 58,100.00 | 57,703.52 | 17,166,581 |
| Sept 08, 2022 | 56,200.00 | 56,400.00 | 55,600.00 | 55,600.00 | 55,220.57 | 18,000,016 |
| Sept 07, 2022 | 56,700.00 | 56,700.00 | 55,900.00 | 56,000.00 | 55,617.84 | 17,384,854 |
| Sept 06, 2022 | 57,200.00 | 57,600.00 | 56,900.00 | 57,100.00 | 56,710.34 | 7,503,086 |
| Sept 05, 2022 | 57,400.00 | 57,800.00 | 56,800.00 | 57,100.00 | 56,710.34 | 11,425,977 |
| Sept 02, 2022 | 58,300.00 | 58,600.00 | 57,500.00 | 57,500.00 | 57,107.61 | 15,040,310 |
| Sept 01, 2022 | 58,700.00 | 58,900.00 | 58,300.00 | 58,400.00 | 58,001.47 | 14,905,777 |
| Aug 31, 2022 | 58,200.00 | 59,900.00 | 58,200.00 | 59,700.00 | 59,292.59 | 14,203,512 |
| Aug 30, 2022 | 58,700.00 | 59,000.00 | 58,300.00 | 58,800.00 | 58,398.74 | 9,690,044 |
| Aug 29, 2022 | 58,700.00 | 58,900.00 | 58,600.00 | 58,600.00 | 58,200.10 | 9,841,329 |
| Aug 26, 2022 | 60,300.00 | 60,900.00 | 59,900.00 | 60,000.00 | 59,590.55 | 9,499,995 |
| Aug 25, 2022 | 59,200.00 | 59,700.00 | 59,000.00 | 59,700.00 | 59,292.59 | 5,767,902 |
| Aug 24, 2022 | 59,200.00 | 59,500.00 | 59,000.00 | 59,000.00 | 58,597.37 | 8,888,486 |
| Aug 23, 2022 | 59,000.00 | 59,600.00 | 59,000.00 | 59,100.00 | 58,696.69 | 9,041,629 |
| Aug 22, 2022 | 60,300.00 | 60,400.00 | 59,800.00 | 60,000.00 | 59,590.55 | 8,259,865 |
| Aug 19, 2022 | 61,400.00 | 61,600.00 | 60,600.00 | 60,900.00 | 60,484.41 | 6,923,679 |
| Aug 18, 2022 | 60,300.00 | 61,900.00 | 60,000.00 | 61,500.00 | 61,080.31 | 16,372,754 |
| Aug 17, 2022 | 61,100.00 | 61,200.00 | 60,300.00 | 60,400.00 | 59,987.82 | 9,061,518 |
| Aug 16, 2022 | 60,500.00 | 61,600.00 | 60,300.00 | 61,000.00 | 60,583.72 | 15,036,727 |
| Aug 12, 2022 | 59,500.00 | 60,700.00 | 59,400.00 | 60,200.00 | 59,789.18 | 10,786,658 |
| Aug 11, 2022 | 59,600.00 | 60,000.00 | 59,300.00 | 59,900.00 | 59,491.23 | 15,141,941 |
| Aug 10, 2022 | 58,900.00 | 59,200.00 | 58,600.00 | 59,100.00 | 58,696.69 | 18,084,349 |
| Aug 09, 2022 | 60,600.00 | 60,700.00 | 59,600.00 | 60,000.00 | 59,590.55 | 18,251,170 |
| Aug 08, 2022 | 61,400.00 | 61,400.00 | 60,600.00 | 60,800.00 | 60,385.09 | 11,313,150 |
| Aug 05, 2022 | 61,700.00 | 61,900.00 | 61,200.00 | 61,500.00 | 61,080.31 | 9,567,620 |
| Aug 04, 2022 | 61,700.00 | 61,800.00 | 61,200.00 | 61,500.00 | 61,080.31 | 9,125,439 |
| Aug 03, 2022 | 61,600.00 | 61,600.00 | 61,000.00 | 61,300.00 | 60,881.68 | 10,053,861 |
| Aug 02, 2022 | 61,200.00 | 61,900.00 | 61,000.00 | 61,700.00 | 61,278.95 | 13,614,895 |
| Aug 01, 2022 | 61,000.00 | 61,700.00 | 60,300.00 | 61,300.00 | 60,881.68 | 13,154,816 |
| Jul 29, 2022 | 62,400.00 | 62,600.00 | 61,300.00 | 61,400.00 | 60,981.00 | 15,093,120 |
| Jul 28, 2022 | 62,300.00 | 62,600.00 | 61,600.00 | 61,900.00 | 61,477.58 | 10,745,302 |
| Jul 27, 2022 | 61,300.00 | 61,900.00 | 61,200.00 | 61,800.00 | 61,378.27 | 7,320,997 |
| Jul 26, 2022 | 60,800.00 | 61,900.00 | 60,800.00 | 61,700.00 | 61,278.95 | 6,597,211 |
| Jul 25, 2022 | 60,900.00 | 61,900.00 | 60,800.00 | 61,100.00 | 60,683.04 | 9,193,681 |
| Jul 22, 2022 | 61,800.00 | 62,200.00 | 61,200.00 | 61,300.00 | 60,881.68 | 10,261,310 |
| Jul 21, 2022 | 61,100.00 | 61,900.00 | 60,700.00 | 61,800.00 | 61,378.27 | 12,291,374 |
| Jul 20, 2022 | 61,800.00 | 62,100.00 | 60,500.00 | 60,500.00 | 60,087.14 | 16,782,238 |
| Jul 19, 2022 | 61,400.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,484.41 | 15,248,261 |
| Jul 18, 2022 | 60,600.00 | 62,000.00 | 60,500.00 | 61,900.00 | 61,477.58 | 20,832,517 |
| Jul 15, 2022 | 58,400.00 | 60,000.00 | 58,100.00 | 60,000.00 | 59,590.55 | 18,685,583 |
| Jul 14, 2022 | 57,500.00 | 58,200.00 | 57,400.00 | 57,500.00 | 57,107.61 | 15,067,012 |
| Jul 13, 2022 | 58,300.00 | 58,600.00 | 58,000.00 | 58,000.00 | 57,604.20 | 10,841,315 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
