UK markets close in 6 hours 36 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
77,400.00+1,100.00 (+1.44%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202176,100.0077,700.0075,600.0077,400.0077,400.0018,072,563
06 Dec 202175,100.0076,700.0074,900.0076,300.0076,300.0016,391,250
03 Dec 202175,600.0076,000.0074,100.0075,600.0075,600.0018,330,240
02 Dec 202173,900.0075,800.0073,800.0075,800.0075,800.0023,652,940
01 Dec 202172,000.0074,800.0071,600.0074,400.0074,400.0021,954,856
30 Nov 202173,200.0073,900.0070,500.0071,300.0071,300.0030,364,841
29 Nov 202171,700.0073,000.0071,400.0072,300.0072,300.0016,682,559
26 Nov 202173,500.0074,100.0072,000.0072,300.0072,300.0013,002,242
25 Nov 202175,100.0075,100.0073,600.0073,700.0073,700.0012,559,258
24 Nov 202176,000.0076,200.0074,100.0074,800.0074,800.0015,652,305
23 Nov 202176,000.0076,000.0074,500.0075,300.0075,300.0022,029,195
22 Nov 202173,300.0075,200.0073,000.0074,900.0074,900.0027,506,623
19 Nov 202170,400.0071,400.0070,100.0071,200.0071,200.0011,954,728
18 Nov 202170,700.0071,000.0070,200.0070,200.0070,200.0010,144,957
17 Nov 202171,300.0071,600.0070,600.0070,700.0070,700.0011,027,606
16 Nov 202171,500.0072,000.0071,300.0071,300.0071,300.0010,919,239
15 Nov 202171,700.0071,900.0070,900.0071,400.0071,400.0012,420,710
12 Nov 202170,200.0070,900.0069,900.0070,600.0070,600.0010,087,450
11 Nov 202169,900.0070,000.0069,600.0069,900.0069,900.0011,489,122
10 Nov 202170,300.0070,900.0070,200.0070,200.0070,200.009,422,009
09 Nov 202170,300.0071,000.0070,100.0070,500.0070,500.0011,159,589
08 Nov 202170,400.0070,600.0069,800.0070,600.0070,600.0011,121,981
05 Nov 202171,600.0071,600.0070,200.0070,200.0070,200.0012,667,743
04 Nov 202171,200.0071,600.0070,500.0070,600.0070,600.0011,818,987
03 Nov 202171,700.0071,700.0070,100.0070,400.0070,400.0012,770,428
02 Nov 202170,800.0072,200.0070,700.0071,500.0071,500.0016,812,570
01 Nov 202170,200.0070,600.0069,900.0069,900.0069,900.0011,503,729
29 Oct 202171,200.0071,600.0069,700.0069,800.0069,800.0017,016,151
28 Oct 202169,500.0072,200.0069,500.0070,700.0070,700.0020,644,902
27 Oct 202171,000.0071,000.0070,000.0070,100.0070,100.0010,295,316
26 Oct 202170,600.0071,500.0070,400.0071,100.0071,100.0010,528,252
25 Oct 202169,900.0070,600.0069,500.0070,200.0070,200.0010,029,621
22 Oct 202170,000.0070,700.0070,000.0070,400.0070,400.008,395,448
21 Oct 202170,300.0070,600.0070,000.0070,200.0070,200.0010,891,094
20 Oct 202170,700.0071,000.0070,200.0070,300.0070,300.0010,151,638
19 Oct 202170,800.0071,000.0070,400.0070,600.0070,600.009,507,991
18 Oct 202170,200.0070,300.0069,200.0070,200.0070,200.0013,486,391
15 Oct 202170,200.0071,000.0070,000.0070,100.0070,100.0018,051,612
14 Oct 202169,000.0069,800.0068,800.0069,400.0069,400.0019,520,641
13 Oct 202168,700.0069,600.0068,300.0068,800.0068,800.0024,172,015
12 Oct 202170,700.0070,900.0068,700.0069,000.0069,000.0031,001,484
08 Oct 202172,300.0072,400.0071,500.0071,500.0071,500.0014,043,287
07 Oct 202171,600.0072,100.0071,300.0071,600.0071,600.0013,683,532
06 Oct 202172,600.0072,800.0071,200.0071,300.0071,300.0018,956,962
05 Oct 202173,000.0073,000.0071,400.0072,200.0072,200.0024,013,921
01 Oct 202173,900.0074,000.0072,900.0073,200.0073,200.0015,803,395
30 Sept 202174,300.0074,800.0073,700.0074,100.0074,100.0019,919,361
29 Sept 202174,800.0075,300.0073,800.0074,100.0074,100.0023,992,458
29 Sept 2021361 Dividend
28 Sept 202177,700.0077,800.0076,200.0076,300.0075,939.0015,406,382
27 Sept 202177,300.0077,700.0077,000.0077,700.0077,332.3811,699,798
24 Sept 202177,600.0077,700.0077,100.0077,300.0076,934.2712,247,274
23 Sept 202177,500.0077,600.0076,800.0077,400.0077,033.8017,055,590
17 Sept 202176,300.0077,200.0075,900.0077,200.0076,834.7416,289,502
16 Sept 202177,300.0077,400.0076,100.0076,100.0075,739.9513,067,622
15 Sept 202177,400.0077,400.0076,400.0077,000.0076,635.6912,829,128
14 Sept 202177,100.0077,700.0076,600.0076,600.0076,237.5918,167,057
13 Sept 202175,200.0076,300.0075,100.0076,300.0075,939.0011,397,775
10 Sept 202175,300.0075,600.0074,800.0075,300.0074,943.7310,103,212
09 Sept 202176,400.0076,600.0075,000.0075,300.0074,943.7317,600,770
08 Sept 202176,000.0076,400.0075,600.0076,300.0075,939.0011,798,147
07 Sept 202177,100.0077,100.0075,900.0076,100.0075,739.9513,239,401
06 Sept 202176,800.0077,600.0076,600.0077,300.0076,934.2712,861,180
03 Sept 202176,400.0076,700.0076,000.0076,600.0076,237.5912,096,419
02 Sept 202176,800.0076,800.0075,700.0076,000.0075,640.4215,347,486
01 Sept 202176,700.0077,100.0075,900.0076,800.0076,436.6316,114,775
31 Aug 202174,900.0076,700.0074,300.0076,700.0076,337.1124,630,370
30 Aug 202175,400.0075,500.0074,200.0074,600.0074,247.0512,686,999
27 Aug 202174,300.0075,000.0073,800.0074,300.0073,948.4615,172,748
26 Aug 202176,100.0076,200.0074,600.0074,600.0074,247.0516,671,494
25 Aug 202176,200.0076,600.0074,900.0075,700.0075,341.8422,319,664
24 Aug 202173,900.0075,700.0073,900.0075,600.0075,242.3121,016,913
23 Aug 202173,300.0074,000.0073,000.0073,300.0072,953.2019,384,648
20 Aug 202173,500.0073,900.0072,500.0072,700.0072,356.0322,364,803
19 Aug 202173,500.0074,400.0073,100.0073,100.0072,754.1422,166,298
18 Aug 202173,900.0074,600.0073,100.0073,900.0073,550.3629,192,631
17 Aug 202174,000.0075,100.0074,000.0074,200.0073,848.9430,944,847
13 Aug 202175,800.0076,000.0074,100.0074,400.0074,047.9961,270,643
12 Aug 202177,100.0078,200.0076,900.0077,000.0076,635.6942,365,223
11 Aug 202179,600.0079,800.0078,500.0078,500.0078,128.5930,241,137
10 Aug 202182,300.0082,400.0080,100.0080,200.0079,820.5520,362,639
09 Aug 202181,500.0082,300.0080,900.0081,500.0081,114.4015,522,581
06 Aug 202181,900.0082,500.0081,300.0081,500.0081,114.4013,342,623
05 Aug 202183,300.0083,300.0082,000.0082,100.0081,711.5618,485,469
04 Aug 202182,200.0083,100.0081,800.0082,900.0082,507.7725,642,368
03 Aug 202179,400.0081,400.0079,300.0081,400.0081,014.8824,339,360
02 Aug 202179,200.0079,500.0078,700.0079,300.0078,924.8011,739,124
30 Jul 202178,900.0078,900.0078,500.0078,500.0078,128.5913,823,411
29 Jul 202178,800.0079,400.0078,800.0079,000.0078,626.2314,360,453
28 Jul 202178,300.0079,200.0078,100.0079,200.0078,825.2812,743,417
27 Jul 202179,200.0079,400.0078,500.0078,500.0078,128.5911,427,693
26 Jul 202179,400.0079,500.0078,800.0078,800.0078,427.1710,040,975
23 Jul 202179,700.0079,900.0079,200.0079,300.0078,924.809,098,910
22 Jul 202179,000.0079,800.0078,900.0079,700.0079,322.9112,618,790
21 Jul 202179,000.0079,100.0078,500.0078,500.0078,128.5912,355,296
20 Jul 202178,500.0079,000.0078,400.0079,000.0078,626.2312,456,646
19 Jul 202179,100.0079,200.0078,800.0079,000.0078,626.2313,155,414
16 Jul 202180,100.0080,100.0079,500.0079,800.0079,422.4510,859,399
15 Jul 202179,800.0080,600.0079,500.0080,600.0080,218.6613,766,279
14 Jul 202179,400.0079,600.0079,100.0079,500.0079,123.8611,575,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...