Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
57,700.00+1,300.00 (+2.30%)
As of 10:43AM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202256,400.0058,200.0056,300.0057,700.0057,700.009,874,089
Jul 06, 202257,300.0057,300.0056,400.0056,400.0056,400.0016,820,461
Jul 05, 202257,600.0058,200.0057,200.0057,200.0057,200.0014,216,539
Jul 04, 202256,100.0057,400.0055,700.0057,100.0057,100.0017,807,126
Jul 01, 202256,900.0057,500.0055,900.0056,200.0056,200.0024,982,097
Jun 30, 202257,200.0057,600.0057,000.0057,000.0057,000.0018,915,142
Jun 29, 202258,500.0058,800.0058,000.0058,000.0058,000.0014,677,138
Jun 28, 202259,200.0059,500.0058,700.0059,400.0059,400.0013,540,538
Jun 27, 202259,000.0059,900.0058,300.0058,800.0058,800.0018,122,236
Jun 24, 202257,900.0059,100.0057,700.0058,400.0058,400.0023,256,103
Jun 23, 202257,700.0058,000.0056,800.0057,400.0057,400.0028,338,608
Jun 22, 202259,000.0059,100.0057,600.0057,600.0057,600.0023,334,687
Jun 21, 202258,700.0059,200.0058,200.0058,500.0058,500.0025,148,109
Jun 20, 202259,800.0059,900.0058,100.0058,700.0058,700.0034,111,306
Jun 17, 202259,400.0059,900.0059,400.0059,800.0059,800.0029,053,450
Jun 16, 202261,300.0061,800.0060,500.0060,900.0060,900.0023,394,895
Jun 15, 202261,300.0061,500.0060,200.0060,700.0060,700.0026,811,224
Jun 14, 202261,200.0062,200.0061,100.0061,900.0061,900.0024,606,419
Jun 13, 202262,400.0062,800.0062,100.0062,100.0062,100.0022,157,816
Jun 10, 202264,000.0064,400.0063,800.0063,800.0063,800.0022,193,552
Jun 09, 202265,100.0065,200.0064,500.0065,200.0065,200.0025,790,725
Jun 08, 202265,400.0065,700.0065,300.0065,300.0065,300.0012,483,180
Jun 07, 202266,200.0066,400.0065,400.0065,500.0065,500.0019,355,755
Jun 03, 202267,200.0067,300.0066,800.0066,800.0066,800.008,222,883
Jun 02, 202266,600.0067,000.0066,400.0066,700.0066,700.0014,959,443
May 31, 202267,500.0067,500.0066,700.0067,400.0067,400.0024,365,002
May 30, 202267,500.0067,800.0066,900.0067,700.0067,700.0014,255,484
May 27, 202266,700.0066,900.0066,200.0066,500.0066,500.0011,405,555
May 26, 202266,300.0067,200.0065,500.0065,900.0065,900.0015,970,890
May 25, 202266,700.0067,100.0065,900.0066,400.0066,400.0015,150,490
May 24, 202267,500.0067,700.0066,500.0066,500.0066,500.0015,482,576
May 23, 202268,800.0068,800.0067,600.0067,900.0067,900.0013,684,088
May 20, 202267,800.0068,400.0067,700.0068,000.0068,000.0012,109,671
May 19, 202266,500.0067,600.0066,500.0067,500.0067,500.0017,073,727
May 18, 202268,300.0068,700.0067,600.0068,100.0068,100.0016,486,319
May 17, 202266,600.0067,900.0066,600.0067,600.0067,600.0015,680,447
May 16, 202267,100.0067,400.0066,100.0066,300.0066,300.0011,937,555
May 13, 202265,300.0066,700.0065,200.0066,500.0066,500.0014,551,536
May 12, 202265,200.0065,500.0064,900.0064,900.0064,900.0016,414,188
May 11, 202265,500.0066,300.0065,200.0065,700.0065,700.0012,330,920
May 10, 202265,900.0066,300.0065,300.0065,700.0065,700.0017,235,605
May 06, 202267,000.0067,100.0066,500.0066,500.0066,500.0014,356,156
May 04, 202268,000.0068,400.0067,500.0067,900.0067,900.0011,505,248
May 03, 202267,400.0068,400.0067,300.0067,500.0067,500.0014,168,875
May 02, 202266,600.0067,600.0066,500.0067,300.0067,300.0014,106,184
Apr 29, 202265,100.0067,600.0065,000.0067,400.0067,400.0026,190,390
Apr 28, 202265,400.0065,500.0064,500.0064,800.0064,800.0016,895,527
Apr 27, 202265,400.0065,500.0064,900.0065,000.0065,000.0018,122,084
Apr 26, 202266,400.0066,700.0066,100.0066,100.0066,100.0012,946,923
Apr 25, 202266,500.0066,700.0066,300.0066,300.0066,300.0011,016,474
Apr 22, 202267,200.0067,300.0066,700.0067,000.0067,000.0011,791,478
Apr 21, 202267,600.0068,300.0067,500.0067,700.0067,700.0012,847,448
Apr 20, 202267,000.0067,400.0066,500.0067,400.0067,400.0016,693,293
Apr 19, 202267,100.0068,000.0067,000.0067,300.0067,300.0012,959,434
Apr 18, 202266,500.0067,100.0066,100.0066,700.0066,700.0010,119,203
Apr 15, 202267,200.0067,300.0066,500.0066,600.0066,600.0013,176,415
Apr 14, 202268,700.0068,700.0067,500.0067,500.0067,500.0016,409,494
Apr 13, 202267,300.0069,000.0067,200.0068,700.0068,700.0017,378,619
Apr 12, 202267,600.0067,700.0067,000.0067,000.0067,000.0013,924,389
Apr 11, 202267,800.0068,100.0067,400.0067,900.0067,900.0012,263,735
Apr 08, 202268,100.0068,300.0067,700.0067,800.0067,800.0015,453,191
Apr 07, 202268,500.0068,500.0068,000.0068,000.0068,000.0020,683,327
Apr 06, 202268,600.0068,800.0068,500.0068,500.0068,500.0015,517,308
Apr 05, 202269,400.0069,600.0069,100.0069,200.0069,200.008,467,248
Apr 04, 202268,900.0069,300.0068,600.0069,300.0069,300.0011,107,905
Apr 01, 202269,500.0069,500.0069,000.0069,100.0069,100.0015,916,846
Mar 31, 202269,900.0070,200.0069,600.0069,600.0069,600.0012,510,366
Mar 30, 202270,300.0070,500.0069,800.0069,900.0069,900.0012,670,187
Mar 30, 2022361 Dividend
Mar 29, 202270,000.0070,300.0069,800.0070,200.0069,839.0013,686,208
Mar 28, 202269,500.0069,900.0069,200.0069,700.0069,341.5712,619,289
Mar 25, 202270,100.0070,200.0069,600.0069,800.0069,441.0512,986,010
Mar 24, 202269,600.0070,300.0069,600.0069,800.0069,441.0537,943,357
Mar 23, 202270,600.0071,200.0070,300.0070,500.0070,137.4612,398,025
Mar 22, 202269,900.0070,500.0069,900.0070,300.0069,938.489,402,666
Mar 21, 202270,900.0071,000.0069,900.0069,900.0069,540.5411,169,002
Mar 18, 202270,600.0070,900.0070,200.0070,700.0070,336.4314,410,038
Mar 17, 202270,400.0070,400.0070,400.0070,400.0070,037.97-
Mar 16, 202270,200.0070,500.0069,700.0070,400.0070,037.9710,175,750
Mar 15, 202270,200.0070,200.0070,200.0070,200.0069,839.00-
Mar 14, 202270,000.0070,200.0069,600.0070,200.0069,839.009,040,993
Mar 11, 202270,500.0070,700.0069,700.0070,000.0069,640.0315,787,655
Mar 10, 202269,500.0069,500.0069,500.0069,500.0069,142.60-
Mar 08, 202268,800.0070,000.0068,700.0069,500.0069,142.6015,828,269
Mar 07, 202270,000.0070,600.0069,900.0070,100.0069,739.5218,617,138
Mar 04, 202272,900.0072,900.0072,900.0072,900.0072,525.12-
Mar 03, 202272,300.0073,100.0072,200.0072,900.0072,525.1213,232,638
Mar 02, 202272,300.0072,400.0071,500.0071,700.0071,331.2912,481,430
Feb 28, 202271,900.0071,900.0071,900.0071,900.0071,530.26-
Feb 25, 202272,100.0072,600.0071,900.0071,900.0071,530.2613,168,484
Feb 24, 202272,300.0072,300.0071,300.0071,500.0071,132.3115,759,283
Feb 23, 202274,300.0074,300.0074,300.0074,300.0073,917.91-
Feb 22, 202274,300.0074,300.0074,300.0074,300.0073,917.91-
Feb 21, 202274,300.0074,300.0074,300.0074,300.0073,917.91-
Feb 18, 202274,600.0074,800.0073,700.0074,300.0073,917.9110,122,226
Feb 17, 202275,000.0075,600.0074,500.0075,000.0074,614.3113,605,382
Feb 16, 202274,600.0074,900.0074,200.0074,800.0074,415.3410,767,386
Feb 15, 202274,100.0074,200.0073,100.0073,700.0073,321.009,320,365
Feb 14, 202274,400.0074,500.0073,100.0073,700.0073,321.0013,993,255
Feb 11, 202275,000.0075,500.0074,600.0074,900.0074,514.8312,205,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...