STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Stocks jump, tech shares outperform after Yellen calls on Congress to ‘act big’ with virus relief aid

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	89,000.00	89,000.00	87,200.00	87,400.00	87,400.00	8,688,518
Jan. 19, 2021	84,500.00	88,000.00	83,600.00	87,000.00	87,000.00	39,895,044
Jan. 18, 2021	86,600.00	87,300.00	84,100.00	85,000.00	85,000.00	43,227,951
Jan. 15, 2021	89,800.00	91,800.00	88,000.00	88,000.00	88,000.00	33,431,809
Jan. 14, 2021	88,700.00	90,000.00	88,700.00	89,700.00	89,700.00	26,393,970
Jan. 13, 2021	89,800.00	91,200.00	89,100.00	89,700.00	89,700.00	36,068,848
Jan. 12, 2021	90,300.00	91,400.00	87,800.00	90,600.00	90,600.00	48,682,416
Jan. 11, 2021	90,000.00	96,800.00	89,500.00	91,000.00	91,000.00	90,306,177
Jan. 08, 2021	83,300.00	90,000.00	83,000.00	88,800.00	88,800.00	59,013,307
Jan. 07, 2021	82,800.00	84,200.00	82,700.00	82,900.00	82,900.00	32,644,642
Jan. 06, 2021	83,300.00	84,500.00	82,100.00	82,200.00	82,200.00	42,089,013
Jan. 05, 2021	81,600.00	83,900.00	81,600.00	83,900.00	83,900.00	35,335,669
Jan. 04, 2021	81,000.00	84,400.00	80,200.00	83,000.00	83,000.00	38,655,276
Dec. 30, 2020	77,400.00	81,300.00	77,300.00	81,000.00	81,000.00	29,417,421
Dec. 29, 2020	78,800.00	78,900.00	77,300.00	78,300.00	78,300.00	30,339,449
Dec. 28, 2020	79,000.00	80,100.00	78,200.00	78,700.00	78,700.00	40,085,044
Dec. 24, 2020	74,100.00	78,800.00	74,000.00	77,800.00	77,800.00	32,502,870
Dec. 23, 2020	72,400.00	74,000.00	72,300.00	73,900.00	73,900.00	19,411,326
Dec. 22, 2020	72,500.00	73,200.00	72,100.00	72,300.00	72,300.00	16,304,910
Dec. 21, 2020	73,100.00	73,400.00	72,000.00	73,000.00	73,000.00	20,367,355
Dec. 18, 2020	73,300.00	73,700.00	73,000.00	73,000.00	73,000.00	17,613,029
Dec. 17, 2020	73,400.00	73,700.00	72,600.00	73,300.00	73,300.00	24,293,214
Dec. 16, 2020	74,100.00	74,500.00	73,400.00	73,800.00	73,800.00	17,512,081
Dec. 15, 2020	73,800.00	74,100.00	73,300.00	73,800.00	73,800.00	20,863,671
Dec. 14, 2020	73,600.00	74,500.00	73,200.00	73,800.00	73,800.00	21,510,415
Dec. 11, 2020	73,500.00	73,800.00	73,100.00	73,400.00	73,400.00	18,486,672
Dec. 10, 2020	72,700.00	73,800.00	72,500.00	72,900.00	72,900.00	39,882,928
Dec. 09, 2020	72,100.00	73,900.00	72,000.00	73,900.00	73,900.00	24,077,996
Dec. 08, 2020	72,200.00	72,900.00	71,600.00	71,700.00	71,700.00	25,000,338
Dec. 07, 2020	72,400.00	73,500.00	71,900.00	72,900.00	72,900.00	28,490,496
Dec. 04, 2020	70,400.00	72,100.00	70,100.00	71,500.00	71,500.00	28,130,533
Dec. 03, 2020	70,100.00	70,500.00	69,300.00	69,700.00	69,700.00	23,677,989
Dec. 02, 2020	68,400.00	69,900.00	68,300.00	69,500.00	69,500.00	29,703,942
Dec. 01, 2020	67,100.00	68,300.00	67,100.00	67,800.00	67,800.00	22,327,173
Nov. 30, 2020	68,400.00	68,600.00	66,700.00	66,700.00	66,700.00	43,811,016
Nov. 27, 2020	68,000.00	68,400.00	67,600.00	68,200.00	68,200.00	14,063,434
Nov. 26, 2020	66,100.00	68,000.00	66,000.00	68,000.00	68,000.00	19,023,323
Nov. 25, 2020	67,900.00	68,300.00	66,500.00	66,600.00	66,600.00	32,447,065
Nov. 24, 2020	67,900.00	69,500.00	67,000.00	67,700.00	67,700.00	32,158,235
Nov. 23, 2020	64,800.00	67,800.00	64,700.00	67,500.00	67,500.00	27,134,398
Nov. 20, 2020	63,900.00	65,200.00	63,900.00	64,700.00	64,700.00	15,068,682
Nov. 19, 2020	64,100.00	64,800.00	63,900.00	64,600.00	64,600.00	16,590,290
Nov. 18, 2020	65,700.00	66,200.00	64,700.00	64,800.00	64,800.00	22,963,790
Nov. 17, 2020	67,000.00	67,000.00	65,600.00	65,700.00	65,700.00	30,204,089
Nov. 16, 2020	64,000.00	66,700.00	63,900.00	66,300.00	66,300.00	36,354,334
Nov. 13, 2020	61,300.00	63,200.00	61,000.00	63,200.00	63,200.00	31,508,829
Nov. 12, 2020	61,000.00	61,400.00	60,700.00	61,000.00	61,000.00	19,800,573
Nov. 11, 2020	60,700.00	61,400.00	60,400.00	61,300.00	61,300.00	25,628,510
Nov. 10, 2020	60,500.00	60,500.00	59,500.00	60,200.00	60,200.00	19,073,552
Nov. 09, 2020	60,700.00	60,900.00	60,100.00	60,200.00	60,200.00	15,892,961
Nov. 06, 2020	60,700.00	60,800.00	59,600.00	60,100.00	60,100.00	16,910,230
Nov. 05, 2020	59,000.00	60,300.00	58,800.00	60,300.00	60,300.00	20,639,475
Nov. 04, 2020	58,900.00	59,000.00	57,800.00	58,500.00	58,500.00	21,718,561
Nov. 03, 2020	57,900.00	58,900.00	57,600.00	58,800.00	58,800.00	14,950,919
Nov. 02, 2020	56,400.00	57,500.00	56,000.00	57,400.00	57,400.00	20,489,076
Oct. 30, 2020	58,000.00	58,000.00	56,600.00	56,600.00	56,600.00	26,907,844
Oct. 29, 2020	58,200.00	58,500.00	57,500.00	58,100.00	58,100.00	22,636,966
Oct. 28, 2020	59,400.00	59,400.00	58,800.00	59,000.00	59,000.00	14,428,882
Oct. 27, 2020	60,300.00	60,300.00	59,500.00	59,800.00	59,800.00	17,260,416
Oct. 26, 2020	60,400.00	61,100.00	60,100.00	60,400.00	60,400.00	13,268,226
Oct. 23, 2020	60,400.00	60,400.00	59,800.00	60,200.00	60,200.00	9,322,232
Oct. 22, 2020	60,300.00	60,500.00	59,800.00	60,100.00	60,100.00	14,294,095
Oct. 21, 2020	61,200.00	61,500.00	60,600.00	60,900.00	60,900.00	15,703,443
Oct. 20, 2020	60,300.00	60,900.00	60,100.00	60,900.00	60,900.00	19,326,115
Oct. 19, 2020	59,600.00	60,200.00	59,500.00	60,000.00	60,000.00	14,474,985
Oct. 16, 2020	60,000.00	60,400.00	59,000.00	59,500.00	59,500.00	16,554,190
Oct. 15, 2020	60,700.00	60,800.00	59,700.00	60,000.00	60,000.00	17,756,232
Oct. 14, 2020	61,000.00	61,100.00	60,500.00	60,900.00	60,900.00	16,086,716
Oct. 13, 2020	61,000.00	61,400.00	60,400.00	60,900.00	60,900.00	19,247,631
Oct. 12, 2020	60,000.00	60,400.00	59,900.00	60,400.00	60,400.00	16,145,837
Oct. 08, 2020	60,500.00	60,700.00	59,500.00	59,700.00	59,700.00	24,589,924
Oct. 07, 2020	58,700.00	59,900.00	58,500.00	59,900.00	59,900.00	14,861,838
Oct. 06, 2020	59,400.00	59,900.00	58,700.00	59,000.00	59,000.00	14,463,826
Oct. 05, 2020	57,500.00	59,200.00	57,500.00	58,700.00	58,700.00	20,228,289
Sep. 29, 2020	58,300.00	59,000.00	58,200.00	58,200.00	58,200.00	15,503,563
Sep. 28, 2020	58,300.00	58,800.00	57,900.00	58,200.00	58,200.00	12,614,080
Sep. 28, 2020	354 Dividend
Sep. 25, 2020	57,700.00	58,200.00	57,700.00	57,900.00	57,546.00	11,444,683
Sep. 24, 2020	57,700.00	58,600.00	57,600.00	57,800.00	57,446.61	17,564,020
Sep. 23, 2020	58,400.00	58,800.00	57,400.00	58,600.00	58,241.72	20,111,398
Sep. 22, 2020	59,100.00	59,700.00	57,800.00	58,200.00	57,844.16	20,830,381
Sep. 21, 2020	59,100.00	60,000.00	59,000.00	59,200.00	58,838.05	15,140,387
Sep. 18, 2020	59,800.00	59,900.00	59,100.00	59,300.00	58,937.44	18,884,571
Sep. 17, 2020	60,700.00	60,800.00	59,300.00	59,500.00	59,136.21	25,108,356
Sep. 16, 2020	61,100.00	61,300.00	60,600.00	61,000.00	60,627.05	17,041,444
Sep. 15, 2020	60,900.00	61,000.00	60,500.00	61,000.00	60,627.05	17,877,075
Sep. 14, 2020	60,200.00	60,800.00	59,900.00	60,400.00	60,030.71	20,648,281
Sep. 11, 2020	59,300.00	59,400.00	58,200.00	59,000.00	58,639.27	16,017,098
Sep. 10, 2020	59,900.00	60,000.00	59,100.00	59,200.00	58,838.05	29,923,293
Sep. 09, 2020	58,200.00	59,300.00	57,800.00	58,400.00	58,042.94	30,597,399
Sep. 08, 2020	57,400.00	58,700.00	57,200.00	58,700.00	58,341.11	31,517,520
Sep. 07, 2020	56,100.00	57,300.00	55,800.00	56,500.00	56,154.56	18,685,880
Sep. 04, 2020	55,200.00	55,800.00	55,100.00	55,600.00	55,260.06	22,139,109
Sep. 03, 2020	55,600.00	56,700.00	55,500.00	56,400.00	56,055.17	28,384,920
Sep. 02, 2020	54,600.00	55,100.00	54,100.00	54,400.00	54,067.40	16,905,723
Sep. 01, 2020	54,100.00	54,800.00	54,100.00	54,200.00	53,868.62	19,363,117
Aug. 31, 2020	56,000.00	56,100.00	54,000.00	54,000.00	53,669.84	32,671,367
Aug. 28, 2020	56,100.00	56,300.00	55,400.00	55,400.00	55,061.29	14,619,888
Aug. 27, 2020	56,300.00	56,300.00	55,600.00	55,600.00	55,260.06	16,196,568
Aug. 26, 2020	56,400.00	56,500.00	55,700.00	56,400.00	56,055.17	17,651,593
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,957.37+12.49(+0.07%)

S&P 5003,798.91+30.66(+0.81%)

DOW30,930.52+116.26(+0.38%)

STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

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

S&P/TSX
17,957.37
+12.49(+0.07%)

S&P 500
3,798.91
+30.66(+0.81%)

DOW
30,930.52
+116.26(+0.38%)