UK Markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
60,100.00+300.00 (+0.50%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
27 May 202260,200.0060,400.0059,800.0060,100.0060,100.00738,996
26 May 202259,500.0060,200.0059,200.0059,800.0059,800.001,030,790
25 May 202259,300.0060,100.0059,000.0059,800.0059,800.00852,559
24 May 202260,100.0060,200.0059,200.0059,200.0059,200.00919,198
23 May 202261,300.0061,400.0060,100.0060,100.0060,100.00953,808
20 May 202260,700.0060,900.0060,500.0060,700.0060,700.00996,057
19 May 202259,600.0060,600.0059,500.0060,100.0060,100.001,037,062
18 May 202260,500.0061,500.0060,400.0060,600.0060,600.001,172,805
17 May 202258,800.0060,000.0058,800.0059,900.0059,900.00828,774
16 May 202258,900.0059,400.0058,700.0058,800.0058,800.001,059,000
13 May 202257,300.0058,500.0057,300.0058,200.0058,200.001,840,250
12 May 202257,900.0058,100.0057,500.0057,500.0057,500.001,733,747
11 May 202258,400.0058,800.0058,200.0058,200.0058,200.001,021,726
10 May 202258,200.0058,700.0058,100.0058,400.0058,400.001,457,042
06 May 202260,000.0060,100.0059,400.0059,400.0059,400.001,524,101
04 May 202260,500.0060,600.0060,300.0060,600.0060,600.00783,811
03 May 202259,800.0060,500.0059,600.0060,000.0060,000.00733,194
02 May 202259,000.0059,700.0058,700.0059,600.0059,600.00925,254
29 Apr 202258,400.0059,800.0058,300.0059,300.0059,300.002,109,901
28 Apr 202258,000.0058,500.0057,700.0058,000.0058,000.001,115,802
27 Apr 202258,000.0058,200.0057,800.0058,000.0058,000.001,968,603
26 Apr 202259,900.0059,900.0059,200.0059,200.0059,200.001,232,092
25 Apr 202260,000.0060,000.0059,300.0059,500.0059,500.001,787,768
22 Apr 202260,400.0060,500.0060,100.0060,400.0060,400.00855,790
21 Apr 202260,600.0061,200.0060,500.0060,600.0060,600.00969,718
20 Apr 202261,100.0061,100.0060,300.0060,300.0060,300.001,031,765
19 Apr 202260,300.0061,100.0060,300.0061,000.0061,000.00770,583
18 Apr 202259,900.0060,500.0059,800.0060,300.0060,300.00536,606
15 Apr 202260,500.0060,600.0059,800.0059,900.0059,900.001,649,217
14 Apr 202261,500.0061,600.0060,700.0060,700.0060,700.00874,749
13 Apr 202260,600.0061,800.0060,500.0061,500.0061,500.001,101,478
12 Apr 202261,400.0061,500.0060,500.0060,500.0060,500.002,095,835
11 Apr 202262,200.0062,200.0061,700.0061,900.0061,900.00844,300
08 Apr 202261,900.0062,000.0061,600.0062,000.0062,000.001,495,242
07 Apr 202262,200.0062,400.0062,000.0062,000.0062,000.001,467,351
06 Apr 202262,200.0062,300.0062,100.0062,200.0062,200.001,132,566
05 Apr 202262,600.0062,900.0062,500.0062,600.0062,600.001,031,341
04 Apr 202262,900.0062,900.0062,500.0062,700.0062,700.00940,195
01 Apr 202263,000.0063,000.0062,500.0063,000.0063,000.001,475,048
31 Mar 202263,000.0063,400.0062,900.0063,000.0063,000.002,372,862
30 Mar 202264,500.0064,600.0063,500.0063,500.0063,500.001,454,594
29 Mar 202264,000.0064,300.0063,900.0064,300.0064,300.001,148,622
28 Mar 202263,500.0064,000.0063,400.0063,900.0063,900.00957,451
25 Mar 202263,900.0064,100.0063,500.0063,900.0063,900.00993,091
24 Mar 202263,300.0063,800.0063,200.0063,800.0063,800.001,127,898
23 Mar 202263,900.0064,200.0063,600.0063,900.0063,900.001,046,970
22 Mar 202263,300.0063,800.0063,200.0063,600.0063,600.001,004,005
21 Mar 202264,100.0064,100.0064,100.0064,100.0064,100.00-
18 Mar 202264,300.0064,600.0064,100.0064,100.0064,100.001,357,470
17 Mar 202263,100.0063,100.0063,100.0063,100.0063,100.00-
16 Mar 202263,100.0063,100.0063,100.0063,100.0063,100.00-
15 Mar 202263,100.0063,100.0063,100.0063,100.0063,100.00-
14 Mar 202262,800.0063,300.0062,700.0063,100.0063,100.001,386,964
11 Mar 202263,200.0063,200.0063,200.0063,200.0063,200.00-
10 Mar 202263,200.0063,200.0063,200.0063,200.0063,200.00-
08 Mar 202262,500.0063,900.0062,100.0063,200.0063,200.001,318,909
07 Mar 202264,500.0064,700.0063,400.0063,400.0063,400.002,673,569
04 Mar 202266,100.0066,100.0066,100.0066,100.0066,100.00-
03 Mar 202265,800.0066,300.0065,800.0066,100.0066,100.001,229,063
02 Mar 202265,700.0066,100.0065,500.0065,500.0065,500.001,811,035
28 Feb 202266,100.0066,100.0066,100.0066,100.0066,100.00-
25 Feb 202266,000.0066,300.0065,900.0066,100.0066,100.00589,035
24 Feb 202266,400.0066,400.0065,200.0065,300.0065,300.001,385,692
23 Feb 202267,400.0067,400.0067,400.0067,400.0067,400.00-
22 Feb 202267,400.0067,400.0067,400.0067,400.0067,400.00-
21 Feb 202267,400.0067,400.0067,400.0067,400.0067,400.00-
18 Feb 202267,100.0067,800.0067,000.0067,400.0067,400.00662,544
17 Feb 202267,600.0068,100.0067,200.0067,900.0067,900.001,025,666
16 Feb 202267,400.0067,800.0067,100.0067,500.0067,500.00836,326
15 Feb 202267,100.0067,400.0066,500.0066,500.0066,500.001,055,906
14 Feb 202267,700.0067,900.0067,100.0067,100.0067,100.001,498,692
11 Feb 202268,800.0069,200.0068,000.0068,900.0068,900.00991,845
10 Feb 202268,700.0069,000.0067,900.0069,000.0069,000.00887,668
09 Feb 202267,100.0067,100.0067,100.0067,100.0067,100.00-
08 Feb 202267,100.0067,100.0067,100.0067,100.0067,100.00-
07 Feb 202267,600.0067,800.0066,600.0067,100.0067,100.001,206,830
04 Feb 202267,000.0067,800.0067,000.0067,600.0067,600.001,021,158
03 Feb 202267,200.0067,900.0067,000.0067,300.0067,300.001,872,958
28 Jan 202265,500.0068,000.0065,500.0066,300.0066,300.002,335,000
27 Jan 202267,000.0067,300.0065,500.0065,600.0065,600.001,655,150
26 Jan 202267,500.0067,500.0067,500.0067,500.0067,500.00-
25 Jan 202267,800.0067,800.0066,600.0067,500.0067,500.001,654,286
24 Jan 202268,200.0068,900.0067,900.0068,200.0068,200.001,172,747
21 Jan 202269,200.0069,400.0068,600.0069,100.0069,100.001,621,408
20 Jan 202270,000.0070,200.0069,800.0069,800.0069,800.001,115,505
19 Jan 202270,700.0071,000.0070,200.0070,600.0070,600.00915,303
18 Jan 202271,600.0071,800.0071,100.0071,500.0071,500.00494,813
17 Jan 202271,900.0072,200.0071,500.0071,900.0071,900.00681,689
14 Jan 202271,900.0072,500.0071,700.0072,500.0072,500.00789,787
13 Jan 202272,600.0072,600.0072,200.0072,600.0072,600.001,228,217
12 Jan 202272,300.0072,400.0071,900.0072,400.0072,400.001,510,810
11 Jan 202271,100.0071,900.0070,900.0071,900.0071,900.001,318,579
10 Jan 202271,200.0071,200.0070,400.0070,900.0070,900.00577,054
07 Jan 202271,500.0071,600.0070,800.0071,400.0071,400.00999,511
06 Jan 202270,500.0070,900.0070,300.0070,900.0070,900.00953,399
05 Jan 202271,900.0071,900.0070,500.0071,400.0071,400.001,538,405
04 Jan 202271,700.0071,800.0071,300.0071,700.0071,700.00590,520
30 Dec 202171,700.0072,000.0071,200.0071,200.0071,200.00841,764
29 Dec 202172,200.0072,200.0071,200.0071,700.0071,700.001,499,895
28 Dec 202172,400.0072,500.0071,700.0072,400.0072,400.002,235,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...