Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 62,400.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 11,614,118 |
| Mar 27, 2023 | 62,600.00 | 62,800.00 | 62,000.00 | 62,100.00 | 62,100.00 | 11,039,331 |
| Mar 24, 2023 | 62,700.00 | 63,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | 18,278,602 |
| Mar 23, 2023 | 60,600.00 | 62,300.00 | 60,600.00 | 62,300.00 | 62,300.00 | 15,381,057 |
| Mar 22, 2023 | 61,000.00 | 61,200.00 | 60,500.00 | 61,100.00 | 61,100.00 | 8,978,591 |
| Mar 21, 2023 | 60,500.00 | 60,700.00 | 60,100.00 | 60,300.00 | 60,300.00 | 8,318,514 |
| Mar 20, 2023 | 61,100.00 | 61,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 9,618,009 |
| Mar 17, 2023 | 60,800.00 | 61,300.00 | 60,600.00 | 61,300.00 | 61,300.00 | 14,090,110 |
| Mar 16, 2023 | 59,200.00 | 60,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | 10,611,939 |
| Mar 15, 2023 | 60,000.00 | 60,300.00 | 59,600.00 | 59,800.00 | 59,800.00 | 10,482,149 |
| Mar 14, 2023 | 59,400.00 | 59,500.00 | 59,000.00 | 59,000.00 | 59,000.00 | 12,147,346 |
| Mar 13, 2023 | 59,900.00 | 60,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 12,779,724 |
| Mar 10, 2023 | 59,500.00 | 59,700.00 | 59,100.00 | 59,500.00 | 59,500.00 | 11,902,471 |
| Mar 09, 2023 | 60,500.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 14,334,499 |
| Mar 08, 2023 | 60,100.00 | 60,500.00 | 59,900.00 | 60,300.00 | 60,300.00 | 14,161,857 |
| Mar 07, 2023 | 61,400.00 | 61,400.00 | 60,700.00 | 60,700.00 | 60,700.00 | 11,473,280 |
| Mar 06, 2023 | 61,100.00 | 61,600.00 | 60,800.00 | 61,500.00 | 61,500.00 | 13,630,602 |
| Mar 03, 2023 | 61,000.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | 10,711,405 |
| Mar 02, 2023 | 60,900.00 | 61,800.00 | 60,500.00 | 60,800.00 | 60,800.00 | 13,095,682 |
| Feb 28, 2023 | 60,800.00 | 61,400.00 | 60,500.00 | 60,600.00 | 60,600.00 | 13,715,861 |
| Feb 27, 2023 | 60,800.00 | 60,800.00 | 60,200.00 | 60,500.00 | 60,500.00 | 11,155,697 |
| Feb 24, 2023 | 62,300.00 | 62,600.00 | 61,300.00 | 61,300.00 | 61,300.00 | 50,792 |
| Feb 23, 2023 | 61,700.00 | 62,500.00 | 61,500.00 | 62,000.00 | 62,000.00 | 37,145 |
| Feb 22, 2023 | 61,500.00 | 61,800.00 | 61,000.00 | 61,100.00 | 61,100.00 | 39,178 |
| Feb 21, 2023 | 62,700.00 | 62,800.00 | 62,000.00 | 62,100.00 | 62,100.00 | 60,971 |
| Feb 20, 2023 | 62,900.00 | 63,000.00 | 61,800.00 | 62,700.00 | 62,700.00 | 29,846 |
| Feb 17, 2023 | 62,900.00 | 63,300.00 | 62,400.00 | 62,600.00 | 62,600.00 | 28,613 |
| Feb 16, 2023 | 62,500.00 | 63,700.00 | 62,400.00 | 63,700.00 | 63,700.00 | 41,448 |
| Feb 15, 2023 | 63,900.00 | 63,900.00 | 62,000.00 | 62,200.00 | 62,200.00 | 58,370 |
| Feb 14, 2023 | 63,600.00 | 63,900.00 | 63,200.00 | 63,200.00 | 63,200.00 | 70,606 |
| Feb 13, 2023 | 62,900.00 | 63,000.00 | 62,300.00 | 62,900.00 | 62,900.00 | 59,395 |
| Feb 10, 2023 | 62,600.00 | 63,000.00 | 62,400.00 | 62,900.00 | 62,900.00 | 44,786 |
| Feb 09, 2023 | 63,000.00 | 63,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | 48,035 |
| Feb 08, 2023 | 62,800.00 | 63,300.00 | 62,400.00 | 63,100.00 | 63,100.00 | 42,558 |
| Feb 07, 2023 | 61,900.00 | 62,500.00 | 61,600.00 | 62,000.00 | 62,000.00 | 32,873 |
| Feb 06, 2023 | 62,800.00 | 63,000.00 | 61,600.00 | 61,600.00 | 61,600.00 | 144,104 |
| Feb 03, 2023 | 63,900.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | 47,567 |
| Feb 02, 2023 | 63,200.00 | 63,900.00 | 62,600.00 | 63,500.00 | 63,500.00 | 65,992 |
| Feb 01, 2023 | 62,600.00 | 62,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | 98,585 |
| Jan 31, 2023 | 63,500.00 | 63,700.00 | 61,000.00 | 61,400.00 | 61,400.00 | 163,847 |
| Jan 30, 2023 | 64,900.00 | 64,900.00 | 63,100.00 | 63,300.00 | 63,300.00 | 59,628 |
| Jan 27, 2023 | 64,400.00 | 65,000.00 | 63,900.00 | 64,600.00 | 64,600.00 | 44,282 |
| Jan 26, 2023 | 63,800.00 | 63,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 54,188 |
| Jan 25, 2023 | 63,500.00 | 63,700.00 | 63,000.00 | 63,300.00 | 63,300.00 | 39,217 |
| Jan 20, 2023 | 62,100.00 | 62,300.00 | 61,100.00 | 61,800.00 | 61,800.00 | 9,646,327 |
| Jan 19, 2023 | 60,500.00 | 61,500.00 | 60,400.00 | 61,500.00 | 61,500.00 | 12,808,490 |
| Jan 18, 2023 | 60,700.00 | 61,000.00 | 59,900.00 | 60,400.00 | 60,400.00 | 11,584,041 |
| Jan 17, 2023 | 61,200.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | 9,831,456 |
| Jan 16, 2023 | 61,300.00 | 61,600.00 | 60,800.00 | 61,100.00 | 61,100.00 | 10,039,972 |
| Jan 13, 2023 | 60,500.00 | 61,200.00 | 60,400.00 | 60,800.00 | 60,800.00 | 12,510,328 |
| Jan 12, 2023 | 61,100.00 | 61,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 16,102,561 |
| Jan 11, 2023 | 61,000.00 | 61,200.00 | 60,300.00 | 60,500.00 | 60,500.00 | 12,310,751 |
| Jan 10, 2023 | 60,200.00 | 61,100.00 | 59,900.00 | 60,400.00 | 60,400.00 | 14,859,797 |
| Jan 09, 2023 | 59,700.00 | 60,700.00 | 59,600.00 | 60,700.00 | 60,700.00 | 18,640,107 |
| Jan 06, 2023 | 58,300.00 | 59,400.00 | 57,900.00 | 59,000.00 | 59,000.00 | 17,334,989 |
| Jan 05, 2023 | 58,200.00 | 58,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | 15,682,826 |
| Jan 04, 2023 | 55,700.00 | 58,000.00 | 55,600.00 | 57,800.00 | 57,800.00 | 20,188,071 |
| Jan 03, 2023 | 55,400.00 | 56,000.00 | 54,500.00 | 55,400.00 | 55,400.00 | 13,547,030 |
| Jan 02, 2023 | 55,500.00 | 56,100.00 | 55,200.00 | 55,500.00 | 55,500.00 | 10,031,448 |
| Dec 29, 2022 | 56,000.00 | 56,200.00 | 55,300.00 | 55,300.00 | 55,300.00 | 11,295,935 |
| Dec 28, 2022 | 57,600.00 | 57,600.00 | 56,400.00 | 56,600.00 | 56,600.00 | 14,665,410 |
| Dec 28, 2022 | 361 Dividend | |||||
| Dec 27, 2022 | 58,000.00 | 58,400.00 | 57,900.00 | 58,100.00 | 57,739.00 | 10,667,027 |
| Dec 26, 2022 | 58,000.00 | 58,100.00 | 57,700.00 | 57,900.00 | 57,540.24 | 6,756,411 |
| Dec 23, 2022 | 58,200.00 | 58,400.00 | 57,700.00 | 58,100.00 | 57,739.00 | 9,829,407 |
| Dec 22, 2022 | 58,100.00 | 59,100.00 | 58,100.00 | 59,100.00 | 58,732.79 | 10,720,630 |
| Dec 21, 2022 | 58,700.00 | 59,100.00 | 58,000.00 | 58,000.00 | 57,639.62 | 10,356,971 |
| Dec 20, 2022 | 59,000.00 | 59,100.00 | 58,500.00 | 58,600.00 | 58,235.89 | 9,284,761 |
| Dec 19, 2022 | 59,500.00 | 59,900.00 | 59,100.00 | 59,500.00 | 59,130.30 | 7,696,187 |
| Dec 16, 2022 | 58,300.00 | 59,500.00 | 58,300.00 | 59,500.00 | 59,130.30 | 13,033,596 |
| Dec 15, 2022 | 59,800.00 | 60,200.00 | 59,300.00 | 59,300.00 | 58,931.54 | 8,716,039 |
| Dec 14, 2022 | 59,800.00 | 60,600.00 | 59,800.00 | 60,500.00 | 60,124.09 | 8,207,485 |
| Dec 13, 2022 | 59,600.00 | 60,300.00 | 59,400.00 | 59,700.00 | 59,329.06 | 9,040,873 |
| Dec 12, 2022 | 59,900.00 | 60,000.00 | 59,400.00 | 59,500.00 | 59,130.30 | 9,036,472 |
| Dec 09, 2022 | 59,300.00 | 60,600.00 | 59,300.00 | 60,400.00 | 60,024.71 | 10,529,632 |
| Dec 08, 2022 | 58,700.00 | 59,200.00 | 58,600.00 | 59,200.00 | 58,832.16 | 12,986,815 |
| Dec 07, 2022 | 58,800.00 | 59,600.00 | 58,500.00 | 58,900.00 | 58,534.03 | 12,100,662 |
| Dec 06, 2022 | 59,800.00 | 60,100.00 | 59,200.00 | 59,200.00 | 58,832.16 | 13,888,300 |
| Dec 05, 2022 | 60,900.00 | 61,100.00 | 60,000.00 | 60,300.00 | 59,925.33 | 13,767,787 |
| Dec 02, 2022 | 62,500.00 | 62,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 15,331,184 |
| Dec 01, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,600.00 | 62,211.04 | 16,631,445 |
| Nov 30, 2022 | 60,400.00 | 62,200.00 | 60,200.00 | 62,200.00 | 61,813.52 | 19,768,903 |
| Nov 29, 2022 | 59,900.00 | 60,600.00 | 59,800.00 | 60,600.00 | 60,223.46 | 7,014,160 |
| Nov 28, 2022 | 60,500.00 | 60,500.00 | 59,800.00 | 60,100.00 | 59,726.57 | 8,589,032 |
| Nov 25, 2022 | 61,400.00 | 61,700.00 | 60,800.00 | 61,000.00 | 60,620.98 | 6,677,933 |
| Nov 24, 2022 | 61,200.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,018.50 | 8,125,010 |
| Nov 23, 2022 | 61,200.00 | 61,300.00 | 60,700.00 | 61,000.00 | 60,620.98 | 8,765,050 |
| Nov 22, 2022 | 60,900.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,223.46 | 9,411,289 |
| Nov 21, 2022 | 61,400.00 | 61,800.00 | 60,800.00 | 61,400.00 | 61,018.50 | 9,378,097 |
| Nov 18, 2022 | 61,800.00 | 62,400.00 | 61,400.00 | 61,800.00 | 61,416.01 | 12,236,503 |
| Nov 17, 2022 | 62,000.00 | 62,000.00 | 61,300.00 | 61,400.00 | 61,018.50 | 13,298,296 |
| Nov 16, 2022 | 62,400.00 | 62,700.00 | 61,700.00 | 62,700.00 | 62,310.42 | 12,909,260 |
| Nov 15, 2022 | 62,200.00 | 62,500.00 | 61,600.00 | 62,400.00 | 62,012.28 | 12,310,986 |
| Nov 14, 2022 | 62,900.00 | 62,900.00 | 61,700.00 | 61,900.00 | 61,515.39 | 15,973,416 |
| Nov 11, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,900.00 | 62,509.18 | 20,037,163 |
| Nov 10, 2022 | 61,400.00 | 61,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 21,087,633 |
| Nov 09, 2022 | 62,000.00 | 62,200.00 | 61,300.00 | 62,000.00 | 61,614.77 | 14,045,592 |
| Nov 08, 2022 | 60,500.00 | 61,900.00 | 60,500.00 | 61,800.00 | 61,416.01 | 18,273,898 |
| Nov 07, 2022 | 59,700.00 | 60,300.00 | 59,400.00 | 60,200.00 | 59,825.95 | 12,437,246 |
| Nov 04, 2022 | 59,100.00 | 59,500.00 | 58,400.00 | 59,400.00 | 59,030.92 | 12,445,841 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
