Samsung Electronics Co., Ltd. (005935.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 |
|---|---|---|---|---|---|---|
| 27 May 2022 | 60,200.00 | 60,400.00 | 59,800.00 | 60,100.00 | 60,100.00 | 738,996 |
| 26 May 2022 | 59,500.00 | 60,200.00 | 59,200.00 | 59,800.00 | 59,800.00 | 1,030,790 |
| 25 May 2022 | 59,300.00 | 60,100.00 | 59,000.00 | 59,800.00 | 59,800.00 | 852,559 |
| 24 May 2022 | 60,100.00 | 60,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 919,198 |
| 23 May 2022 | 61,300.00 | 61,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | 953,808 |
| 20 May 2022 | 60,700.00 | 60,900.00 | 60,500.00 | 60,700.00 | 60,700.00 | 996,057 |
| 19 May 2022 | 59,600.00 | 60,600.00 | 59,500.00 | 60,100.00 | 60,100.00 | 1,037,062 |
| 18 May 2022 | 60,500.00 | 61,500.00 | 60,400.00 | 60,600.00 | 60,600.00 | 1,172,805 |
| 17 May 2022 | 58,800.00 | 60,000.00 | 58,800.00 | 59,900.00 | 59,900.00 | 828,774 |
| 16 May 2022 | 58,900.00 | 59,400.00 | 58,700.00 | 58,800.00 | 58,800.00 | 1,059,000 |
| 13 May 2022 | 57,300.00 | 58,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | 1,840,250 |
| 12 May 2022 | 57,900.00 | 58,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | 1,733,747 |
| 11 May 2022 | 58,400.00 | 58,800.00 | 58,200.00 | 58,200.00 | 58,200.00 | 1,021,726 |
| 10 May 2022 | 58,200.00 | 58,700.00 | 58,100.00 | 58,400.00 | 58,400.00 | 1,457,042 |
| 06 May 2022 | 60,000.00 | 60,100.00 | 59,400.00 | 59,400.00 | 59,400.00 | 1,524,101 |
| 04 May 2022 | 60,500.00 | 60,600.00 | 60,300.00 | 60,600.00 | 60,600.00 | 783,811 |
| 03 May 2022 | 59,800.00 | 60,500.00 | 59,600.00 | 60,000.00 | 60,000.00 | 733,194 |
| 02 May 2022 | 59,000.00 | 59,700.00 | 58,700.00 | 59,600.00 | 59,600.00 | 925,254 |
| 29 Apr 2022 | 58,400.00 | 59,800.00 | 58,300.00 | 59,300.00 | 59,300.00 | 2,109,901 |
| 28 Apr 2022 | 58,000.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | 1,115,802 |
| 27 Apr 2022 | 58,000.00 | 58,200.00 | 57,800.00 | 58,000.00 | 58,000.00 | 1,968,603 |
| 26 Apr 2022 | 59,900.00 | 59,900.00 | 59,200.00 | 59,200.00 | 59,200.00 | 1,232,092 |
| 25 Apr 2022 | 60,000.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | 1,787,768 |
| 22 Apr 2022 | 60,400.00 | 60,500.00 | 60,100.00 | 60,400.00 | 60,400.00 | 855,790 |
| 21 Apr 2022 | 60,600.00 | 61,200.00 | 60,500.00 | 60,600.00 | 60,600.00 | 969,718 |
| 20 Apr 2022 | 61,100.00 | 61,100.00 | 60,300.00 | 60,300.00 | 60,300.00 | 1,031,765 |
| 19 Apr 2022 | 60,300.00 | 61,100.00 | 60,300.00 | 61,000.00 | 61,000.00 | 770,583 |
| 18 Apr 2022 | 59,900.00 | 60,500.00 | 59,800.00 | 60,300.00 | 60,300.00 | 536,606 |
| 15 Apr 2022 | 60,500.00 | 60,600.00 | 59,800.00 | 59,900.00 | 59,900.00 | 1,649,217 |
| 14 Apr 2022 | 61,500.00 | 61,600.00 | 60,700.00 | 60,700.00 | 60,700.00 | 874,749 |
| 13 Apr 2022 | 60,600.00 | 61,800.00 | 60,500.00 | 61,500.00 | 61,500.00 | 1,101,478 |
| 12 Apr 2022 | 61,400.00 | 61,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 2,095,835 |
| 11 Apr 2022 | 62,200.00 | 62,200.00 | 61,700.00 | 61,900.00 | 61,900.00 | 844,300 |
| 08 Apr 2022 | 61,900.00 | 62,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | 1,495,242 |
| 07 Apr 2022 | 62,200.00 | 62,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | 1,467,351 |
| 06 Apr 2022 | 62,200.00 | 62,300.00 | 62,100.00 | 62,200.00 | 62,200.00 | 1,132,566 |
| 05 Apr 2022 | 62,600.00 | 62,900.00 | 62,500.00 | 62,600.00 | 62,600.00 | 1,031,341 |
| 04 Apr 2022 | 62,900.00 | 62,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | 940,195 |
| 01 Apr 2022 | 63,000.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1,475,048 |
| 31 Mar 2022 | 63,000.00 | 63,400.00 | 62,900.00 | 63,000.00 | 63,000.00 | 2,372,862 |
| 30 Mar 2022 | 64,500.00 | 64,600.00 | 63,500.00 | 63,500.00 | 63,500.00 | 1,454,594 |
| 29 Mar 2022 | 64,000.00 | 64,300.00 | 63,900.00 | 64,300.00 | 64,300.00 | 1,148,622 |
| 28 Mar 2022 | 63,500.00 | 64,000.00 | 63,400.00 | 63,900.00 | 63,900.00 | 957,451 |
| 25 Mar 2022 | 63,900.00 | 64,100.00 | 63,500.00 | 63,900.00 | 63,900.00 | 993,091 |
| 24 Mar 2022 | 63,300.00 | 63,800.00 | 63,200.00 | 63,800.00 | 63,800.00 | 1,127,898 |
| 23 Mar 2022 | 63,900.00 | 64,200.00 | 63,600.00 | 63,900.00 | 63,900.00 | 1,046,970 |
| 22 Mar 2022 | 63,300.00 | 63,800.00 | 63,200.00 | 63,600.00 | 63,600.00 | 1,004,005 |
| 21 Mar 2022 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | - |
| 18 Mar 2022 | 64,300.00 | 64,600.00 | 64,100.00 | 64,100.00 | 64,100.00 | 1,357,470 |
| 17 Mar 2022 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | - |
| 16 Mar 2022 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | - |
| 15 Mar 2022 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | - |
| 14 Mar 2022 | 62,800.00 | 63,300.00 | 62,700.00 | 63,100.00 | 63,100.00 | 1,386,964 |
| 11 Mar 2022 | 63,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | - |
| 10 Mar 2022 | 63,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | - |
| 08 Mar 2022 | 62,500.00 | 63,900.00 | 62,100.00 | 63,200.00 | 63,200.00 | 1,318,909 |
| 07 Mar 2022 | 64,500.00 | 64,700.00 | 63,400.00 | 63,400.00 | 63,400.00 | 2,673,569 |
| 04 Mar 2022 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | - |
| 03 Mar 2022 | 65,800.00 | 66,300.00 | 65,800.00 | 66,100.00 | 66,100.00 | 1,229,063 |
| 02 Mar 2022 | 65,700.00 | 66,100.00 | 65,500.00 | 65,500.00 | 65,500.00 | 1,811,035 |
| 28 Feb 2022 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | - |
| 25 Feb 2022 | 66,000.00 | 66,300.00 | 65,900.00 | 66,100.00 | 66,100.00 | 589,035 |
| 24 Feb 2022 | 66,400.00 | 66,400.00 | 65,200.00 | 65,300.00 | 65,300.00 | 1,385,692 |
| 23 Feb 2022 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | - |
| 22 Feb 2022 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | - |
| 21 Feb 2022 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | 67,400.00 | - |
| 18 Feb 2022 | 67,100.00 | 67,800.00 | 67,000.00 | 67,400.00 | 67,400.00 | 662,544 |
| 17 Feb 2022 | 67,600.00 | 68,100.00 | 67,200.00 | 67,900.00 | 67,900.00 | 1,025,666 |
| 16 Feb 2022 | 67,400.00 | 67,800.00 | 67,100.00 | 67,500.00 | 67,500.00 | 836,326 |
| 15 Feb 2022 | 67,100.00 | 67,400.00 | 66,500.00 | 66,500.00 | 66,500.00 | 1,055,906 |
| 14 Feb 2022 | 67,700.00 | 67,900.00 | 67,100.00 | 67,100.00 | 67,100.00 | 1,498,692 |
| 11 Feb 2022 | 68,800.00 | 69,200.00 | 68,000.00 | 68,900.00 | 68,900.00 | 991,845 |
| 10 Feb 2022 | 68,700.00 | 69,000.00 | 67,900.00 | 69,000.00 | 69,000.00 | 887,668 |
| 09 Feb 2022 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | - |
| 08 Feb 2022 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | - |
| 07 Feb 2022 | 67,600.00 | 67,800.00 | 66,600.00 | 67,100.00 | 67,100.00 | 1,206,830 |
| 04 Feb 2022 | 67,000.00 | 67,800.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1,021,158 |
| 03 Feb 2022 | 67,200.00 | 67,900.00 | 67,000.00 | 67,300.00 | 67,300.00 | 1,872,958 |
| 28 Jan 2022 | 65,500.00 | 68,000.00 | 65,500.00 | 66,300.00 | 66,300.00 | 2,335,000 |
| 27 Jan 2022 | 67,000.00 | 67,300.00 | 65,500.00 | 65,600.00 | 65,600.00 | 1,655,150 |
| 26 Jan 2022 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | - |
| 25 Jan 2022 | 67,800.00 | 67,800.00 | 66,600.00 | 67,500.00 | 67,500.00 | 1,654,286 |
| 24 Jan 2022 | 68,200.00 | 68,900.00 | 67,900.00 | 68,200.00 | 68,200.00 | 1,172,747 |
| 21 Jan 2022 | 69,200.00 | 69,400.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,621,408 |
| 20 Jan 2022 | 70,000.00 | 70,200.00 | 69,800.00 | 69,800.00 | 69,800.00 | 1,115,505 |
| 19 Jan 2022 | 70,700.00 | 71,000.00 | 70,200.00 | 70,600.00 | 70,600.00 | 915,303 |
| 18 Jan 2022 | 71,600.00 | 71,800.00 | 71,100.00 | 71,500.00 | 71,500.00 | 494,813 |
| 17 Jan 2022 | 71,900.00 | 72,200.00 | 71,500.00 | 71,900.00 | 71,900.00 | 681,689 |
| 14 Jan 2022 | 71,900.00 | 72,500.00 | 71,700.00 | 72,500.00 | 72,500.00 | 789,787 |
| 13 Jan 2022 | 72,600.00 | 72,600.00 | 72,200.00 | 72,600.00 | 72,600.00 | 1,228,217 |
| 12 Jan 2022 | 72,300.00 | 72,400.00 | 71,900.00 | 72,400.00 | 72,400.00 | 1,510,810 |
| 11 Jan 2022 | 71,100.00 | 71,900.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1,318,579 |
| 10 Jan 2022 | 71,200.00 | 71,200.00 | 70,400.00 | 70,900.00 | 70,900.00 | 577,054 |
| 07 Jan 2022 | 71,500.00 | 71,600.00 | 70,800.00 | 71,400.00 | 71,400.00 | 999,511 |
| 06 Jan 2022 | 70,500.00 | 70,900.00 | 70,300.00 | 70,900.00 | 70,900.00 | 953,399 |
| 05 Jan 2022 | 71,900.00 | 71,900.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1,538,405 |
| 04 Jan 2022 | 71,700.00 | 71,800.00 | 71,300.00 | 71,700.00 | 71,700.00 | 590,520 |
| 30 Dec 2021 | 71,700.00 | 72,000.00 | 71,200.00 | 71,200.00 | 71,200.00 | 841,764 |
| 29 Dec 2021 | 72,200.00 | 72,200.00 | 71,200.00 | 71,700.00 | 71,700.00 | 1,499,895 |
| 28 Dec 2021 | 72,400.00 | 72,500.00 | 71,700.00 | 72,400.00 | 72,400.00 | 2,235,665 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
