Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 76,100.00 | 77,700.00 | 75,600.00 | 77,400.00 | 77,400.00 | 18,072,563 |
| 06 Dec 2021 | 75,100.00 | 76,700.00 | 74,900.00 | 76,300.00 | 76,300.00 | 16,391,250 |
| 03 Dec 2021 | 75,600.00 | 76,000.00 | 74,100.00 | 75,600.00 | 75,600.00 | 18,330,240 |
| 02 Dec 2021 | 73,900.00 | 75,800.00 | 73,800.00 | 75,800.00 | 75,800.00 | 23,652,940 |
| 01 Dec 2021 | 72,000.00 | 74,800.00 | 71,600.00 | 74,400.00 | 74,400.00 | 21,954,856 |
| 30 Nov 2021 | 73,200.00 | 73,900.00 | 70,500.00 | 71,300.00 | 71,300.00 | 30,364,841 |
| 29 Nov 2021 | 71,700.00 | 73,000.00 | 71,400.00 | 72,300.00 | 72,300.00 | 16,682,559 |
| 26 Nov 2021 | 73,500.00 | 74,100.00 | 72,000.00 | 72,300.00 | 72,300.00 | 13,002,242 |
| 25 Nov 2021 | 75,100.00 | 75,100.00 | 73,600.00 | 73,700.00 | 73,700.00 | 12,559,258 |
| 24 Nov 2021 | 76,000.00 | 76,200.00 | 74,100.00 | 74,800.00 | 74,800.00 | 15,652,305 |
| 23 Nov 2021 | 76,000.00 | 76,000.00 | 74,500.00 | 75,300.00 | 75,300.00 | 22,029,195 |
| 22 Nov 2021 | 73,300.00 | 75,200.00 | 73,000.00 | 74,900.00 | 74,900.00 | 27,506,623 |
| 19 Nov 2021 | 70,400.00 | 71,400.00 | 70,100.00 | 71,200.00 | 71,200.00 | 11,954,728 |
| 18 Nov 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,200.00 | 70,200.00 | 10,144,957 |
| 17 Nov 2021 | 71,300.00 | 71,600.00 | 70,600.00 | 70,700.00 | 70,700.00 | 11,027,606 |
| 16 Nov 2021 | 71,500.00 | 72,000.00 | 71,300.00 | 71,300.00 | 71,300.00 | 10,919,239 |
| 15 Nov 2021 | 71,700.00 | 71,900.00 | 70,900.00 | 71,400.00 | 71,400.00 | 12,420,710 |
| 12 Nov 2021 | 70,200.00 | 70,900.00 | 69,900.00 | 70,600.00 | 70,600.00 | 10,087,450 |
| 11 Nov 2021 | 69,900.00 | 70,000.00 | 69,600.00 | 69,900.00 | 69,900.00 | 11,489,122 |
| 10 Nov 2021 | 70,300.00 | 70,900.00 | 70,200.00 | 70,200.00 | 70,200.00 | 9,422,009 |
| 09 Nov 2021 | 70,300.00 | 71,000.00 | 70,100.00 | 70,500.00 | 70,500.00 | 11,159,589 |
| 08 Nov 2021 | 70,400.00 | 70,600.00 | 69,800.00 | 70,600.00 | 70,600.00 | 11,121,981 |
| 05 Nov 2021 | 71,600.00 | 71,600.00 | 70,200.00 | 70,200.00 | 70,200.00 | 12,667,743 |
| 04 Nov 2021 | 71,200.00 | 71,600.00 | 70,500.00 | 70,600.00 | 70,600.00 | 11,818,987 |
| 03 Nov 2021 | 71,700.00 | 71,700.00 | 70,100.00 | 70,400.00 | 70,400.00 | 12,770,428 |
| 02 Nov 2021 | 70,800.00 | 72,200.00 | 70,700.00 | 71,500.00 | 71,500.00 | 16,812,570 |
| 01 Nov 2021 | 70,200.00 | 70,600.00 | 69,900.00 | 69,900.00 | 69,900.00 | 11,503,729 |
| 29 Oct 2021 | 71,200.00 | 71,600.00 | 69,700.00 | 69,800.00 | 69,800.00 | 17,016,151 |
| 28 Oct 2021 | 69,500.00 | 72,200.00 | 69,500.00 | 70,700.00 | 70,700.00 | 20,644,902 |
| 27 Oct 2021 | 71,000.00 | 71,000.00 | 70,000.00 | 70,100.00 | 70,100.00 | 10,295,316 |
| 26 Oct 2021 | 70,600.00 | 71,500.00 | 70,400.00 | 71,100.00 | 71,100.00 | 10,528,252 |
| 25 Oct 2021 | 69,900.00 | 70,600.00 | 69,500.00 | 70,200.00 | 70,200.00 | 10,029,621 |
| 22 Oct 2021 | 70,000.00 | 70,700.00 | 70,000.00 | 70,400.00 | 70,400.00 | 8,395,448 |
| 21 Oct 2021 | 70,300.00 | 70,600.00 | 70,000.00 | 70,200.00 | 70,200.00 | 10,891,094 |
| 20 Oct 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,300.00 | 70,300.00 | 10,151,638 |
| 19 Oct 2021 | 70,800.00 | 71,000.00 | 70,400.00 | 70,600.00 | 70,600.00 | 9,507,991 |
| 18 Oct 2021 | 70,200.00 | 70,300.00 | 69,200.00 | 70,200.00 | 70,200.00 | 13,486,391 |
| 15 Oct 2021 | 70,200.00 | 71,000.00 | 70,000.00 | 70,100.00 | 70,100.00 | 18,051,612 |
| 14 Oct 2021 | 69,000.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 19,520,641 |
| 13 Oct 2021 | 68,700.00 | 69,600.00 | 68,300.00 | 68,800.00 | 68,800.00 | 24,172,015 |
| 12 Oct 2021 | 70,700.00 | 70,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | 31,001,484 |
| 08 Oct 2021 | 72,300.00 | 72,400.00 | 71,500.00 | 71,500.00 | 71,500.00 | 14,043,287 |
| 07 Oct 2021 | 71,600.00 | 72,100.00 | 71,300.00 | 71,600.00 | 71,600.00 | 13,683,532 |
| 06 Oct 2021 | 72,600.00 | 72,800.00 | 71,200.00 | 71,300.00 | 71,300.00 | 18,956,962 |
| 05 Oct 2021 | 73,000.00 | 73,000.00 | 71,400.00 | 72,200.00 | 72,200.00 | 24,013,921 |
| 01 Oct 2021 | 73,900.00 | 74,000.00 | 72,900.00 | 73,200.00 | 73,200.00 | 15,803,395 |
| 30 Sept 2021 | 74,300.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 19,919,361 |
| 29 Sept 2021 | 74,800.00 | 75,300.00 | 73,800.00 | 74,100.00 | 74,100.00 | 23,992,458 |
| 29 Sept 2021 | 361 Dividend | |||||
| 28 Sept 2021 | 77,700.00 | 77,800.00 | 76,200.00 | 76,300.00 | 75,939.00 | 15,406,382 |
| 27 Sept 2021 | 77,300.00 | 77,700.00 | 77,000.00 | 77,700.00 | 77,332.38 | 11,699,798 |
| 24 Sept 2021 | 77,600.00 | 77,700.00 | 77,100.00 | 77,300.00 | 76,934.27 | 12,247,274 |
| 23 Sept 2021 | 77,500.00 | 77,600.00 | 76,800.00 | 77,400.00 | 77,033.80 | 17,055,590 |
| 17 Sept 2021 | 76,300.00 | 77,200.00 | 75,900.00 | 77,200.00 | 76,834.74 | 16,289,502 |
| 16 Sept 2021 | 77,300.00 | 77,400.00 | 76,100.00 | 76,100.00 | 75,739.95 | 13,067,622 |
| 15 Sept 2021 | 77,400.00 | 77,400.00 | 76,400.00 | 77,000.00 | 76,635.69 | 12,829,128 |
| 14 Sept 2021 | 77,100.00 | 77,700.00 | 76,600.00 | 76,600.00 | 76,237.59 | 18,167,057 |
| 13 Sept 2021 | 75,200.00 | 76,300.00 | 75,100.00 | 76,300.00 | 75,939.00 | 11,397,775 |
| 10 Sept 2021 | 75,300.00 | 75,600.00 | 74,800.00 | 75,300.00 | 74,943.73 | 10,103,212 |
| 09 Sept 2021 | 76,400.00 | 76,600.00 | 75,000.00 | 75,300.00 | 74,943.73 | 17,600,770 |
| 08 Sept 2021 | 76,000.00 | 76,400.00 | 75,600.00 | 76,300.00 | 75,939.00 | 11,798,147 |
| 07 Sept 2021 | 77,100.00 | 77,100.00 | 75,900.00 | 76,100.00 | 75,739.95 | 13,239,401 |
| 06 Sept 2021 | 76,800.00 | 77,600.00 | 76,600.00 | 77,300.00 | 76,934.27 | 12,861,180 |
| 03 Sept 2021 | 76,400.00 | 76,700.00 | 76,000.00 | 76,600.00 | 76,237.59 | 12,096,419 |
| 02 Sept 2021 | 76,800.00 | 76,800.00 | 75,700.00 | 76,000.00 | 75,640.42 | 15,347,486 |
| 01 Sept 2021 | 76,700.00 | 77,100.00 | 75,900.00 | 76,800.00 | 76,436.63 | 16,114,775 |
| 31 Aug 2021 | 74,900.00 | 76,700.00 | 74,300.00 | 76,700.00 | 76,337.11 | 24,630,370 |
| 30 Aug 2021 | 75,400.00 | 75,500.00 | 74,200.00 | 74,600.00 | 74,247.05 | 12,686,999 |
| 27 Aug 2021 | 74,300.00 | 75,000.00 | 73,800.00 | 74,300.00 | 73,948.46 | 15,172,748 |
| 26 Aug 2021 | 76,100.00 | 76,200.00 | 74,600.00 | 74,600.00 | 74,247.05 | 16,671,494 |
| 25 Aug 2021 | 76,200.00 | 76,600.00 | 74,900.00 | 75,700.00 | 75,341.84 | 22,319,664 |
| 24 Aug 2021 | 73,900.00 | 75,700.00 | 73,900.00 | 75,600.00 | 75,242.31 | 21,016,913 |
| 23 Aug 2021 | 73,300.00 | 74,000.00 | 73,000.00 | 73,300.00 | 72,953.20 | 19,384,648 |
| 20 Aug 2021 | 73,500.00 | 73,900.00 | 72,500.00 | 72,700.00 | 72,356.03 | 22,364,803 |
| 19 Aug 2021 | 73,500.00 | 74,400.00 | 73,100.00 | 73,100.00 | 72,754.14 | 22,166,298 |
| 18 Aug 2021 | 73,900.00 | 74,600.00 | 73,100.00 | 73,900.00 | 73,550.36 | 29,192,631 |
| 17 Aug 2021 | 74,000.00 | 75,100.00 | 74,000.00 | 74,200.00 | 73,848.94 | 30,944,847 |
| 13 Aug 2021 | 75,800.00 | 76,000.00 | 74,100.00 | 74,400.00 | 74,047.99 | 61,270,643 |
| 12 Aug 2021 | 77,100.00 | 78,200.00 | 76,900.00 | 77,000.00 | 76,635.69 | 42,365,223 |
| 11 Aug 2021 | 79,600.00 | 79,800.00 | 78,500.00 | 78,500.00 | 78,128.59 | 30,241,137 |
| 10 Aug 2021 | 82,300.00 | 82,400.00 | 80,100.00 | 80,200.00 | 79,820.55 | 20,362,639 |
| 09 Aug 2021 | 81,500.00 | 82,300.00 | 80,900.00 | 81,500.00 | 81,114.40 | 15,522,581 |
| 06 Aug 2021 | 81,900.00 | 82,500.00 | 81,300.00 | 81,500.00 | 81,114.40 | 13,342,623 |
| 05 Aug 2021 | 83,300.00 | 83,300.00 | 82,000.00 | 82,100.00 | 81,711.56 | 18,485,469 |
| 04 Aug 2021 | 82,200.00 | 83,100.00 | 81,800.00 | 82,900.00 | 82,507.77 | 25,642,368 |
| 03 Aug 2021 | 79,400.00 | 81,400.00 | 79,300.00 | 81,400.00 | 81,014.88 | 24,339,360 |
| 02 Aug 2021 | 79,200.00 | 79,500.00 | 78,700.00 | 79,300.00 | 78,924.80 | 11,739,124 |
| 30 Jul 2021 | 78,900.00 | 78,900.00 | 78,500.00 | 78,500.00 | 78,128.59 | 13,823,411 |
| 29 Jul 2021 | 78,800.00 | 79,400.00 | 78,800.00 | 79,000.00 | 78,626.23 | 14,360,453 |
| 28 Jul 2021 | 78,300.00 | 79,200.00 | 78,100.00 | 79,200.00 | 78,825.28 | 12,743,417 |
| 27 Jul 2021 | 79,200.00 | 79,400.00 | 78,500.00 | 78,500.00 | 78,128.59 | 11,427,693 |
| 26 Jul 2021 | 79,400.00 | 79,500.00 | 78,800.00 | 78,800.00 | 78,427.17 | 10,040,975 |
| 23 Jul 2021 | 79,700.00 | 79,900.00 | 79,200.00 | 79,300.00 | 78,924.80 | 9,098,910 |
| 22 Jul 2021 | 79,000.00 | 79,800.00 | 78,900.00 | 79,700.00 | 79,322.91 | 12,618,790 |
| 21 Jul 2021 | 79,000.00 | 79,100.00 | 78,500.00 | 78,500.00 | 78,128.59 | 12,355,296 |
| 20 Jul 2021 | 78,500.00 | 79,000.00 | 78,400.00 | 79,000.00 | 78,626.23 | 12,456,646 |
| 19 Jul 2021 | 79,100.00 | 79,200.00 | 78,800.00 | 79,000.00 | 78,626.23 | 13,155,414 |
| 16 Jul 2021 | 80,100.00 | 80,100.00 | 79,500.00 | 79,800.00 | 79,422.45 | 10,859,399 |
| 15 Jul 2021 | 79,800.00 | 80,600.00 | 79,500.00 | 80,600.00 | 80,218.66 | 13,766,279 |
| 14 Jul 2021 | 79,400.00 | 79,600.00 | 79,100.00 | 79,500.00 | 79,123.86 | 11,575,636 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
