UK markets open in 1 hour 16 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
62,000.00-400.00 (-0.64%)
At close: 03:19PM KST
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 202462,200.0062,400.0061,200.0062,000.0062,000.00875,719
18 Mar 202462,100.0062,600.0062,100.0062,400.0062,400.00821,960
15 Mar 202463,200.0063,300.0062,000.0062,000.0062,000.001,946,388
14 Mar 202463,800.0063,800.0063,300.0063,700.0063,700.001,160,177
13 Mar 202463,000.0063,300.0062,900.0063,300.0063,300.001,010,356
12 Mar 202462,500.0062,800.0062,200.0062,800.0062,800.001,027,588
11 Mar 202463,000.0063,000.0062,000.0062,400.0062,400.00864,887
08 Mar 202463,000.0063,000.0062,600.0063,000.0063,000.001,493,858
07 Mar 202463,000.0063,000.0062,200.0062,500.0062,500.001,071,233
06 Mar 202463,000.0063,000.0062,000.0062,600.0062,600.001,185,626
05 Mar 202463,800.0063,800.0063,100.0063,100.0063,100.001,040,939
04 Mar 202463,600.0063,800.0063,200.0063,800.0063,800.002,452,446
29 Feb 202461,300.0063,600.0061,100.0063,600.0063,600.002,885,230
28 Feb 202461,500.0062,000.0061,000.0061,400.0061,400.00847,453
27 Feb 202461,900.0062,100.0061,400.0061,400.0061,400.001,462,903
26 Feb 202462,400.0062,700.0062,000.0062,000.0062,000.00922,415
23 Feb 202463,500.0063,500.0062,800.0063,200.0063,200.001,174,513
22 Feb 202463,000.0063,200.0062,700.0063,200.0063,200.001,000,039
21 Feb 202462,600.0063,100.0062,500.0063,100.0063,100.001,019,284
20 Feb 202462,800.0062,900.0062,200.0062,900.0062,900.001,171,271
19 Feb 202462,100.0062,800.0062,000.0062,500.0062,500.00885,035
16 Feb 202462,300.0062,900.0061,500.0062,500.0062,500.00959,125
15 Feb 202463,200.0063,300.0062,000.0062,200.0062,200.001,201,743
14 Feb 202462,500.0063,000.0062,500.0063,000.0063,000.001,141,025
13 Feb 202464,500.0064,600.0062,500.0063,800.0063,800.003,190,357
08 Feb 202462,600.0062,600.0061,400.0062,000.0062,000.001,833,543
07 Feb 202461,100.0061,900.0060,900.0061,900.0061,900.001,497,632
06 Feb 202461,100.0061,500.0060,300.0060,800.0060,800.00984,622
05 Feb 202460,500.0061,200.0059,900.0061,100.0061,100.001,612,432
02 Feb 202460,100.0061,100.0060,000.0061,100.0061,100.001,326,594
01 Feb 202458,600.0059,900.0058,500.0059,700.0059,700.001,291,675
31 Jan 202459,400.0059,500.0058,600.0058,700.0058,700.001,260,898
30 Jan 202460,400.0060,700.0059,600.0059,800.0059,800.00830,087
29 Jan 202459,600.0060,500.0059,300.0060,500.0060,500.00948,318
26 Jan 202459,300.0060,000.0059,300.0059,500.0059,500.00839,977
25 Jan 202460,600.0060,700.0059,900.0059,900.0059,900.001,251,056
24 Jan 202460,800.0060,800.0059,800.0060,600.0060,600.001,047,642
23 Jan 202461,000.0061,000.0059,900.0060,600.0060,600.00974,723
22 Jan 202461,000.0061,900.0060,300.0060,300.0060,300.001,263,425
19 Jan 202459,600.0060,300.0059,300.0060,300.0060,300.001,400,800
18 Jan 202458,200.0059,200.0058,100.0058,500.0058,500.00891,138
17 Jan 202459,300.0059,400.0058,000.0058,300.0058,300.001,345,861
16 Jan 202460,200.0060,200.0059,100.0059,100.0059,100.001,216,737
15 Jan 202459,600.0060,500.0059,600.0060,100.0060,100.00137,850
12 Jan 202459,700.0060,300.0059,500.0059,800.0059,800.00676,358
11 Jan 202460,300.0060,300.0059,500.0059,500.0059,500.001,335,660
10 Jan 202461,200.0061,300.0059,800.0059,900.0059,900.001,221,561
09 Jan 202462,500.0062,500.0060,500.0061,000.0061,000.001,682,843
08 Jan 202461,900.0062,400.0061,700.0061,800.0061,800.001,186,432
05 Jan 202461,500.0061,900.0061,200.0061,700.0061,700.00714,390
04 Jan 202460,800.0061,700.0060,700.0061,700.0061,700.001,001,516
03 Jan 202462,200.0062,400.0061,200.0061,200.0061,200.001,394,028
02 Jan 202462,300.0063,000.0062,200.0063,000.0063,000.001,305,797
28 Dec 202361,800.0062,300.0061,400.0062,300.0062,300.001,214,708
27 Dec 202360,800.0061,800.0060,700.0061,800.0061,800.001,510,574
27 Dec 2023362 Dividend
26 Dec 202360,300.0061,000.0060,000.0060,900.0060,538.001,672,282
22 Dec 202360,400.0060,700.0060,100.0060,100.0059,742.751,103,805
21 Dec 202359,500.0059,900.0059,400.0059,900.0059,543.941,003,595
20 Dec 202359,700.0059,800.0059,200.0059,700.0059,345.131,310,174
19 Dec 202358,800.0059,000.0058,500.0058,600.0058,251.67977,254
18 Dec 202359,300.0059,300.0058,700.0059,000.0058,649.29857,002
15 Dec 202359,900.0060,100.0059,300.0059,300.0058,947.511,609,498
14 Dec 202360,000.0060,200.0059,600.0059,900.0059,543.941,488,826
13 Dec 202359,500.0059,500.0058,900.0059,400.0059,046.91952,827
12 Dec 202359,200.0059,500.0059,000.0059,500.0059,146.321,352,131
11 Dec 202358,700.0058,800.0058,400.0058,800.0058,450.482,241,939
08 Dec 202358,100.0058,400.0058,000.0058,400.0058,052.861,282,367
07 Dec 202357,500.0057,600.0057,200.0057,300.0056,959.40984,788
06 Dec 202358,000.0058,200.0057,700.0057,700.0057,357.02899,379
05 Dec 202358,900.0058,900.0057,600.0057,700.0057,357.021,430,790
04 Dec 202358,400.0058,700.0058,200.0058,700.0058,351.071,358,674
01 Dec 202358,000.0058,000.0057,600.0057,900.0057,555.83989,923
30 Nov 202357,600.0058,000.0057,300.0057,900.0057,555.832,131,331
29 Nov 202357,800.0057,900.0057,500.0057,800.0057,456.43439,370
28 Nov 202357,300.0058,000.0057,100.0057,900.0057,555.831,020,352
27 Nov 202357,200.0057,600.0056,800.0057,000.0056,661.18742,071
24 Nov 202357,500.0057,800.0057,200.0057,200.0056,859.99744,591
23 Nov 202357,400.0057,700.0057,100.0057,400.0057,058.801,338,253
22 Nov 202356,700.0057,100.0056,700.0056,900.0056,561.781,012,420
21 Nov 202357,700.0057,800.0057,400.0057,500.0057,158.21815,505
20 Nov 202357,500.0057,600.0057,100.0057,500.0057,158.21908,672
17 Nov 202357,700.0058,100.0057,500.0057,500.0057,158.211,248,032
16 Nov 202357,800.0058,000.0057,400.0058,000.0057,655.241,240,745
15 Nov 202357,700.0057,900.0057,400.0057,700.0057,357.021,212,974
14 Nov 202357,000.0057,300.0056,800.0057,200.0056,859.99902,486
13 Nov 202357,100.0057,500.0056,400.0056,400.0056,064.75736,224
10 Nov 202356,600.0056,700.0056,100.0056,700.0056,362.96722,595
09 Nov 202356,700.0057,100.0056,500.0056,900.0056,561.78536,810
08 Nov 202358,000.0058,000.0056,600.0057,100.0056,760.59682,314
07 Nov 202357,100.0057,600.0056,700.0057,600.0057,257.611,491,542
06 Nov 202357,000.0057,400.0056,200.0057,200.0056,859.991,216,282
03 Nov 202356,900.0056,900.0056,300.0056,600.0056,263.56792,571
02 Nov 202356,500.0056,700.0056,100.0056,300.0055,965.341,122,851
01 Nov 202354,000.0055,800.0054,000.0055,600.0055,269.501,372,043
31 Oct 202353,900.0054,500.0053,600.0053,600.0053,281.39751,633
30 Oct 202353,600.0054,000.0053,000.0053,800.0053,480.20678,807
27 Oct 202353,800.0054,100.0053,500.0053,600.0053,281.39902,398
26 Oct 202354,000.0054,500.0053,800.0054,000.0053,679.01991,158
25 Oct 202355,000.0055,000.0054,600.0054,800.0054,474.261,075,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...