Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 62,600.00 | 62,700.00 | 61,000.00 | 61,800.00 | 61,800.00 | 18,570,133 |
| 31 Jan 2023 | 63,500.00 | 63,700.00 | 61,000.00 | 61,400.00 | 61,400.00 | 163,847 |
| 30 Jan 2023 | 64,900.00 | 64,900.00 | 63,100.00 | 63,300.00 | 63,300.00 | 59,628 |
| 27 Jan 2023 | 64,400.00 | 65,000.00 | 63,900.00 | 64,600.00 | 64,600.00 | 44,282 |
| 26 Jan 2023 | 63,800.00 | 63,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 54,188 |
| 25 Jan 2023 | 63,500.00 | 63,700.00 | 63,000.00 | 63,300.00 | 63,300.00 | 39,217 |
| 20 Jan 2023 | 62,100.00 | 62,300.00 | 61,100.00 | 61,800.00 | 61,800.00 | 9,646,327 |
| 19 Jan 2023 | 60,500.00 | 61,500.00 | 60,400.00 | 61,500.00 | 61,500.00 | 12,808,490 |
| 18 Jan 2023 | 60,700.00 | 61,000.00 | 59,900.00 | 60,400.00 | 60,400.00 | 11,584,041 |
| 17 Jan 2023 | 61,200.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | 9,831,456 |
| 16 Jan 2023 | 61,300.00 | 61,600.00 | 60,800.00 | 61,100.00 | 61,100.00 | 10,039,972 |
| 13 Jan 2023 | 60,500.00 | 61,200.00 | 60,400.00 | 60,800.00 | 60,800.00 | 12,510,328 |
| 12 Jan 2023 | 61,100.00 | 61,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 16,102,561 |
| 11 Jan 2023 | 61,000.00 | 61,200.00 | 60,300.00 | 60,500.00 | 60,500.00 | 12,310,751 |
| 10 Jan 2023 | 60,200.00 | 61,100.00 | 59,900.00 | 60,400.00 | 60,400.00 | 14,859,797 |
| 09 Jan 2023 | 59,700.00 | 60,700.00 | 59,600.00 | 60,700.00 | 60,700.00 | 18,640,107 |
| 06 Jan 2023 | 58,300.00 | 59,400.00 | 57,900.00 | 59,000.00 | 59,000.00 | 17,334,989 |
| 05 Jan 2023 | 58,200.00 | 58,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | 15,682,826 |
| 04 Jan 2023 | 55,700.00 | 58,000.00 | 55,600.00 | 57,800.00 | 57,800.00 | 20,188,071 |
| 03 Jan 2023 | 55,400.00 | 56,000.00 | 54,500.00 | 55,400.00 | 55,400.00 | 13,547,030 |
| 02 Jan 2023 | 55,500.00 | 56,100.00 | 55,200.00 | 55,500.00 | 55,500.00 | 10,031,448 |
| 29 Dec 2022 | 56,000.00 | 56,200.00 | 55,300.00 | 55,300.00 | 55,300.00 | 11,295,935 |
| 28 Dec 2022 | 57,600.00 | 57,600.00 | 56,400.00 | 56,600.00 | 56,600.00 | 14,665,410 |
| 28 Dec 2022 | 361 Dividend | |||||
| 27 Dec 2022 | 58,000.00 | 58,400.00 | 57,900.00 | 58,100.00 | 57,739.00 | 10,667,027 |
| 26 Dec 2022 | 58,000.00 | 58,100.00 | 57,700.00 | 57,900.00 | 57,540.24 | 6,756,411 |
| 23 Dec 2022 | 58,200.00 | 58,400.00 | 57,700.00 | 58,100.00 | 57,739.00 | 9,829,407 |
| 22 Dec 2022 | 58,100.00 | 59,100.00 | 58,100.00 | 59,100.00 | 58,732.79 | 10,720,630 |
| 21 Dec 2022 | 58,700.00 | 59,100.00 | 58,000.00 | 58,000.00 | 57,639.62 | 10,356,971 |
| 20 Dec 2022 | 59,000.00 | 59,100.00 | 58,500.00 | 58,600.00 | 58,235.89 | 9,284,761 |
| 19 Dec 2022 | 59,500.00 | 59,900.00 | 59,100.00 | 59,500.00 | 59,130.30 | 7,696,187 |
| 16 Dec 2022 | 58,300.00 | 59,500.00 | 58,300.00 | 59,500.00 | 59,130.30 | 13,033,596 |
| 15 Dec 2022 | 59,800.00 | 60,200.00 | 59,300.00 | 59,300.00 | 58,931.54 | 8,716,039 |
| 14 Dec 2022 | 59,800.00 | 60,600.00 | 59,800.00 | 60,500.00 | 60,124.09 | 8,207,485 |
| 13 Dec 2022 | 59,600.00 | 60,300.00 | 59,400.00 | 59,700.00 | 59,329.06 | 9,040,873 |
| 12 Dec 2022 | 59,900.00 | 60,000.00 | 59,400.00 | 59,500.00 | 59,130.30 | 9,036,472 |
| 09 Dec 2022 | 59,300.00 | 60,600.00 | 59,300.00 | 60,400.00 | 60,024.71 | 10,529,632 |
| 08 Dec 2022 | 58,700.00 | 59,200.00 | 58,600.00 | 59,200.00 | 58,832.16 | 12,986,815 |
| 07 Dec 2022 | 58,800.00 | 59,600.00 | 58,500.00 | 58,900.00 | 58,534.03 | 12,100,662 |
| 06 Dec 2022 | 59,800.00 | 60,100.00 | 59,200.00 | 59,200.00 | 58,832.16 | 13,888,300 |
| 05 Dec 2022 | 60,900.00 | 61,100.00 | 60,000.00 | 60,300.00 | 59,925.33 | 13,767,787 |
| 02 Dec 2022 | 62,500.00 | 62,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 15,331,184 |
| 01 Dec 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,600.00 | 62,211.04 | 16,631,445 |
| 30 Nov 2022 | 60,400.00 | 62,200.00 | 60,200.00 | 62,200.00 | 61,813.52 | 19,768,903 |
| 29 Nov 2022 | 59,900.00 | 60,600.00 | 59,800.00 | 60,600.00 | 60,223.46 | 7,014,160 |
| 28 Nov 2022 | 60,500.00 | 60,500.00 | 59,800.00 | 60,100.00 | 59,726.57 | 8,589,032 |
| 25 Nov 2022 | 61,400.00 | 61,700.00 | 60,800.00 | 61,000.00 | 60,620.98 | 6,677,933 |
| 24 Nov 2022 | 61,200.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,018.50 | 8,125,010 |
| 23 Nov 2022 | 61,200.00 | 61,300.00 | 60,700.00 | 61,000.00 | 60,620.98 | 8,765,050 |
| 22 Nov 2022 | 60,900.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,223.46 | 9,411,289 |
| 21 Nov 2022 | 61,400.00 | 61,800.00 | 60,800.00 | 61,400.00 | 61,018.50 | 9,378,097 |
| 18 Nov 2022 | 61,800.00 | 62,400.00 | 61,400.00 | 61,800.00 | 61,416.01 | 12,236,503 |
| 17 Nov 2022 | 62,000.00 | 62,000.00 | 61,300.00 | 61,400.00 | 61,018.50 | 13,298,296 |
| 16 Nov 2022 | 62,400.00 | 62,700.00 | 61,700.00 | 62,700.00 | 62,310.42 | 12,909,260 |
| 15 Nov 2022 | 62,200.00 | 62,500.00 | 61,600.00 | 62,400.00 | 62,012.28 | 12,310,986 |
| 14 Nov 2022 | 62,900.00 | 62,900.00 | 61,700.00 | 61,900.00 | 61,515.39 | 15,973,416 |
| 11 Nov 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,900.00 | 62,509.18 | 20,037,163 |
| 10 Nov 2022 | 61,400.00 | 61,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 21,087,633 |
| 09 Nov 2022 | 62,000.00 | 62,200.00 | 61,300.00 | 62,000.00 | 61,614.77 | 14,045,592 |
| 08 Nov 2022 | 60,500.00 | 61,900.00 | 60,500.00 | 61,800.00 | 61,416.01 | 18,273,898 |
| 07 Nov 2022 | 59,700.00 | 60,300.00 | 59,400.00 | 60,200.00 | 59,825.95 | 12,437,246 |
| 04 Nov 2022 | 59,100.00 | 59,500.00 | 58,400.00 | 59,400.00 | 59,030.92 | 12,445,841 |
| 03 Nov 2022 | 58,600.00 | 59,800.00 | 58,100.00 | 59,200.00 | 58,832.16 | 17,492,162 |
| 02 Nov 2022 | 59,700.00 | 60,000.00 | 59,300.00 | 59,600.00 | 59,229.68 | 13,202,919 |
| 01 Nov 2022 | 59,900.00 | 60,300.00 | 59,500.00 | 60,000.00 | 59,627.20 | 17,201,647 |
| 31 Oct 2022 | 58,100.00 | 59,900.00 | 58,000.00 | 59,400.00 | 59,030.92 | 18,999,514 |
| 28 Oct 2022 | 58,900.00 | 59,200.00 | 57,200.00 | 57,300.00 | 56,943.97 | 20,924,937 |
| 27 Oct 2022 | 59,700.00 | 60,100.00 | 58,900.00 | 59,500.00 | 59,130.30 | 21,756,712 |
| 26 Oct 2022 | 58,000.00 | 59,600.00 | 57,700.00 | 59,400.00 | 59,030.92 | 20,824,967 |
| 25 Oct 2022 | 57,000.00 | 58,600.00 | 57,000.00 | 57,700.00 | 57,341.48 | 17,405,678 |
| 24 Oct 2022 | 57,000.00 | 57,500.00 | 56,700.00 | 57,500.00 | 57,142.73 | 16,944,503 |
| 21 Oct 2022 | 55,100.00 | 56,300.00 | 55,100.00 | 55,900.00 | 55,552.67 | 11,456,060 |
| 20 Oct 2022 | 55,200.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,155.16 | 17,107,653 |
| 19 Oct 2022 | 56,700.00 | 56,900.00 | 55,700.00 | 55,800.00 | 55,453.29 | 12,660,652 |
| 18 Oct 2022 | 56,700.00 | 57,100.00 | 55,800.00 | 56,500.00 | 56,148.94 | 14,820,702 |
| 17 Oct 2022 | 55,800.00 | 57,000.00 | 55,700.00 | 56,600.00 | 56,248.32 | 13,641,878 |
| 14 Oct 2022 | 56,200.00 | 56,500.00 | 55,800.00 | 56,300.00 | 55,950.18 | 12,924,326 |
| 13 Oct 2022 | 55,400.00 | 56,100.00 | 55,200.00 | 55,200.00 | 54,857.02 | 13,784,602 |
| 12 Oct 2022 | 55,700.00 | 57,000.00 | 55,200.00 | 55,800.00 | 55,453.29 | 18,408,910 |
| 11 Oct 2022 | 54,400.00 | 55,700.00 | 54,000.00 | 55,400.00 | 55,055.78 | 21,437,877 |
| 07 Oct 2022 | 55,900.00 | 56,900.00 | 55,200.00 | 56,200.00 | 55,850.80 | 16,886,813 |
| 06 Oct 2022 | 56,700.00 | 57,300.00 | 56,300.00 | 56,300.00 | 55,950.18 | 14,944,446 |
| 05 Oct 2022 | 56,900.00 | 57,200.00 | 55,400.00 | 56,000.00 | 55,652.05 | 22,458,970 |
| 04 Oct 2022 | 55,300.00 | 55,400.00 | 54,500.00 | 55,200.00 | 54,857.02 | 19,148,435 |
| 30 Sept 2022 | 52,300.00 | 53,600.00 | 51,800.00 | 53,100.00 | 52,770.07 | 22,503,249 |
| 29 Sept 2022 | 53,300.00 | 53,700.00 | 52,600.00 | 52,600.00 | 52,273.17 | 13,882,080 |
| 29 Sept 2022 | 361 Dividend | |||||
| 28 Sept 2022 | 53,900.00 | 54,400.00 | 52,500.00 | 52,900.00 | 52,212.55 | 19,991,129 |
| 27 Sept 2022 | 53,800.00 | 54,200.00 | 53,500.00 | 54,200.00 | 53,495.66 | 16,631,289 |
| 26 Sept 2022 | 53,700.00 | 54,200.00 | 53,600.00 | 53,900.00 | 53,199.56 | 15,008,449 |
| 23 Sept 2022 | 54,400.00 | 54,900.00 | 54,200.00 | 54,500.00 | 53,791.76 | 10,555,964 |
| 22 Sept 2022 | 54,600.00 | 54,700.00 | 54,300.00 | 54,400.00 | 53,693.06 | 12,786,510 |
| 21 Sept 2022 | 55,400.00 | 55,500.00 | 55,000.00 | 55,300.00 | 54,581.36 | 11,863,700 |
| 20 Sept 2022 | 56,400.00 | 57,000.00 | 55,800.00 | 55,800.00 | 55,074.87 | 14,041,465 |
| 19 Sept 2022 | 56,300.00 | 57,000.00 | 56,000.00 | 56,400.00 | 55,667.07 | 12,278,653 |
| 16 Sept 2022 | 55,600.00 | 56,400.00 | 55,500.00 | 56,200.00 | 55,469.67 | 13,456,503 |
| 15 Sept 2022 | 57,000.00 | 57,100.00 | 56,000.00 | 56,000.00 | 55,272.27 | 11,664,819 |
| 14 Sept 2022 | 56,200.00 | 57,200.00 | 56,100.00 | 56,800.00 | 56,061.87 | 12,524,961 |
| 13 Sept 2022 | 57,000.00 | 58,500.00 | 56,800.00 | 58,100.00 | 57,344.98 | 17,166,581 |
| 08 Sept 2022 | 56,200.00 | 56,400.00 | 55,600.00 | 55,600.00 | 54,877.46 | 18,000,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
