UK Markets close in 7 hrs 46 mins

Samsung Electronics Co., Ltd. (005935.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
57,000.00+1,500.00 (+2.70%)
At close: 03:30PM KST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202356,100.0057,000.0056,000.0057,000.0057,000.001,034,738
07 Feb 202355,300.0055,700.0055,100.0055,400.0055,400.004,842
06 Feb 202356,500.0056,600.0055,400.0055,500.0055,500.0010,186
03 Feb 202357,100.0057,100.0056,500.0056,800.0056,800.004,903
02 Feb 202357,000.0057,200.0056,300.0056,800.0056,800.008,549
01 Feb 2023------
31 Jan 202356,900.0057,100.0055,000.0055,000.0055,000.0012,503
30 Jan 202358,200.0058,300.0057,000.0057,300.0057,300.005,478
27 Jan 202357,800.0058,200.0057,600.0058,200.0058,200.0011,538
26 Jan 202357,000.0057,600.0056,800.0057,500.0057,500.006,522
25 Jan 202357,100.0057,100.0056,500.0056,700.0056,700.005,066
20 Jan 202355,600.0056,000.0055,300.0055,900.0055,900.00773,354
19 Jan 202354,800.0055,500.0054,600.0055,500.0055,500.00701,497
18 Jan 202355,000.0055,200.0054,300.0054,800.0054,800.00656,456
17 Jan 202355,200.0055,300.0054,600.0055,100.0055,100.00665,211
16 Jan 202355,000.0055,300.0054,900.0055,300.0055,300.00473,287
13 Jan 202354,800.0055,300.0054,600.0055,000.0055,000.00729,229
12 Jan 202354,900.0054,900.0054,000.0054,900.0054,900.00693,148
11 Jan 202355,000.0055,300.0054,500.0054,700.0054,700.00726,363
10 Jan 202354,800.0055,000.0054,400.0055,000.0055,000.00961,905
09 Jan 202354,300.0054,800.0053,900.0054,800.0054,800.00820,669
06 Jan 202352,900.0053,900.0052,600.0053,700.0053,700.00856,936
05 Jan 202352,900.0053,600.0052,100.0053,600.0053,600.00815,436
04 Jan 202350,400.0052,400.0050,400.0052,100.0052,100.001,258,246
03 Jan 202350,400.0050,800.0049,900.0050,500.0050,500.00498,410
02 Jan 202350,700.0051,000.0050,400.0050,800.0050,800.00388,253
29 Dec 202251,000.0051,100.0050,400.0050,500.0050,500.00722,569
28 Dec 202252,000.0052,100.0051,200.0051,300.0051,300.00657,213
27 Dec 202252,000.0052,500.0052,000.0052,500.0052,500.00589,126
26 Dec 202252,600.0052,700.0052,000.0052,200.0052,200.00386,255
23 Dec 202252,600.0052,900.0052,500.0052,500.0052,500.00496,781
22 Dec 202253,400.0053,600.0053,000.0053,600.0053,600.00502,105
21 Dec 202253,600.0053,800.0052,800.0053,100.0053,100.00452,899
20 Dec 202253,500.0053,900.0053,200.0053,600.0053,600.00528,991
19 Dec 202253,700.0053,900.0053,300.0053,900.0053,900.00371,155
16 Dec 202253,100.0053,900.0053,000.0053,800.0053,800.00945,542
15 Dec 202253,900.0054,100.0053,900.0054,000.0054,000.00436,124
14 Dec 202254,000.0054,600.0054,000.0054,500.0054,500.00930,465
13 Dec 202254,700.0054,700.0053,900.0053,900.0053,900.00620,756
12 Dec 202254,300.0054,400.0054,000.0054,300.0054,300.00381,184
09 Dec 202253,800.0054,700.0053,600.0054,700.0054,700.00826,927
08 Dec 202253,000.0053,700.0053,000.0053,200.0053,200.00945,772
07 Dec 202253,400.0054,200.0053,400.0053,600.0053,600.00678,866
06 Dec 202253,900.0054,400.0053,700.0054,000.0054,000.00540,105
05 Dec 202255,100.0055,300.0054,500.0054,600.0054,600.00773,935
02 Dec 202256,100.0056,200.0055,300.0055,600.0055,600.00873,820
01 Dec 202256,800.0057,500.0056,200.0056,200.0056,200.001,050,714
30 Nov 202255,000.0056,000.0054,900.0055,900.0055,900.001,735,156
29 Nov 202254,700.0055,200.0054,600.0055,000.0055,000.00414,256
28 Nov 202255,200.0055,200.0054,500.0055,000.0055,000.00625,980
25 Nov 202256,100.0056,100.0055,500.0055,600.0055,600.00428,753
24 Nov 202256,300.0056,400.0055,900.0056,200.0056,200.00476,655
23 Nov 202255,900.0056,300.0055,500.0055,900.0055,900.00651,507
22 Nov 202255,500.0055,800.0055,200.0055,300.0055,300.00738,162
21 Nov 202256,600.0056,800.0055,800.0056,400.0056,400.00594,119
18 Nov 202256,900.0057,500.0056,500.0057,100.0057,100.00561,339
17 Nov 202257,100.0057,400.0056,600.0057,200.0057,200.001,166,829
16 Nov 202257,700.0058,000.0056,800.0058,000.0058,000.001,009,790
15 Nov 202256,900.0057,400.0056,300.0057,400.0057,400.00825,003
14 Nov 202257,100.0057,200.0055,900.0056,700.0056,700.001,009,582
11 Nov 202258,200.0058,300.0056,900.0057,100.0057,100.001,619,910
10 Nov 202255,800.0056,100.0055,300.0055,500.0055,500.001,153,376
09 Nov 202256,100.0056,500.0055,500.0056,500.0056,500.00943,693
08 Nov 202254,300.0055,700.0054,200.0055,700.0055,700.001,092,801
07 Nov 202253,500.0054,100.0053,400.0054,100.0054,100.00745,627
04 Nov 202252,800.0053,300.0052,600.0053,300.0053,300.00534,616
03 Nov 202252,900.0053,500.0052,600.0053,000.0053,000.001,048,212
02 Nov 202253,700.0054,100.0053,400.0054,100.0054,100.001,388,228
01 Nov 202254,000.0054,300.0053,400.0053,900.0053,900.00961,262
31 Oct 202252,000.0053,400.0052,000.0053,300.0053,300.001,509,306
28 Oct 202253,000.0053,100.0051,400.0051,500.0051,500.001,321,305
27 Oct 202253,800.0054,100.0053,200.0053,400.0053,400.001,254,635
26 Oct 202253,000.0053,800.0052,600.0053,600.0053,600.001,678,339
25 Oct 202252,400.0053,100.0052,000.0053,100.0053,100.001,410,982
24 Oct 202252,600.0052,800.0052,000.0052,500.0052,500.001,168,833
21 Oct 202251,500.0052,000.0051,000.0052,000.0052,000.001,099,820
20 Oct 202250,800.0052,000.0050,600.0052,000.0052,000.001,114,188
19 Oct 202252,200.0052,200.0051,300.0051,700.0051,700.00673,346
18 Oct 202251,900.0052,200.0051,000.0051,900.0051,900.00965,627
17 Oct 202250,500.0051,700.0050,500.0051,700.0051,700.00970,279
14 Oct 202250,900.0051,600.0050,600.0051,400.0051,400.001,260,462
13 Oct 202250,500.0050,900.0050,100.0050,400.0050,400.001,185,452
12 Oct 202249,950.0051,300.0049,850.0050,500.0050,500.00955,731
11 Oct 202250,300.0050,400.0049,350.0050,200.0050,200.001,179,788
07 Oct 202250,300.0051,800.0050,000.0051,100.0051,100.001,514,398
06 Oct 202251,000.0051,600.0050,600.0050,600.0050,600.001,238,824
05 Oct 202250,800.0051,500.0050,100.0051,000.0051,000.002,294,508
04 Oct 202248,250.0049,300.0048,150.0049,300.0049,300.001,442,439
30 Sept 202246,750.0048,000.0046,300.0046,900.0046,900.001,933,302
29 Sept 202247,550.0047,950.0047,300.0047,400.0047,400.001,285,470
28 Sept 202248,500.0048,900.0047,200.0047,300.0047,300.001,713,081
27 Sept 202248,100.0048,750.0048,100.0048,500.0048,500.001,207,134
26 Sept 202249,450.0049,500.0048,500.0048,500.0048,500.001,487,403
23 Sept 202249,800.0050,200.0049,700.0049,700.0049,700.00955,655
22 Sept 202249,850.0050,000.0049,750.0049,850.0049,850.001,301,938
21 Sept 202250,800.0050,900.0050,100.0050,300.0050,300.00871,604
20 Sept 202251,400.0051,800.0051,000.0051,000.0051,000.001,245,424
19 Sept 202251,500.0052,000.0051,500.0051,600.0051,600.001,052,817
16 Sept 202251,800.0052,300.0051,500.0051,500.0051,500.001,726,347
15 Sept 202252,600.0053,000.0051,800.0051,800.0051,800.001,000,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...