UK Markets close in 57 mins

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
46,900.00-500.00 (-1.05%)
At close: 03:30PM KST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202246,750.0048,000.0046,300.0046,900.0046,900.001,908,390
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
14 Sept 202252,000.0052,900.0052,000.0052,400.0052,400.00773,163
13 Sept 202252,500.0053,900.0052,400.0053,700.0053,700.001,238,053
08 Sept 202251,800.0052,200.0051,700.0052,000.0052,000.00926,583
07 Sept 202252,100.0052,400.0051,800.0052,000.0052,000.00776,602
06 Sept 202252,300.0052,800.0052,200.0052,200.0052,200.00457,773
05 Sept 202252,900.0053,300.0052,200.0052,300.0052,300.00726,007
02 Sept 202253,900.0054,000.0053,100.0053,100.0053,100.00672,970
01 Sept 202253,900.0054,100.0053,700.0053,700.0053,700.001,047,819
31 Aug 202254,000.0055,000.0054,000.0054,500.0054,500.001,370,875
30 Aug 202254,200.0054,700.0054,000.0054,700.0054,700.00422,109
29 Aug 202253,600.0054,500.0053,600.0054,500.0054,500.00776,881
26 Aug 202255,100.0055,600.0054,700.0055,100.0055,100.00609,152
25 Aug 202254,600.0054,700.0054,300.0054,600.0054,600.00400,765
24 Aug 202254,300.0054,700.0054,200.0054,200.0054,200.00408,456
23 Aug 202254,400.0054,600.0054,000.0054,500.0054,500.001,156,726
22 Aug 202255,500.0055,500.0054,700.0054,700.0054,700.00796,625
19 Aug 202256,100.0056,300.0055,600.0055,800.0055,800.00475,377
18 Aug 202255,500.0056,500.0055,200.0056,400.0056,400.00616,653
17 Aug 202256,000.0056,100.0055,500.0055,900.0055,900.00628,987
16 Aug 202255,300.0056,000.0055,200.0056,000.0056,000.00755,995
12 Aug 202254,700.0055,800.0054,600.0055,100.0055,100.00980,775
11 Aug 202253,500.0055,100.0053,500.0054,600.0054,600.001,461,200
10 Aug 202254,500.0054,600.0054,000.0054,500.0054,500.00735,309
09 Aug 202255,500.0055,700.0054,800.0055,400.0055,400.00828,508
08 Aug 202256,500.0056,500.0055,500.0055,500.0055,500.00769,084
05 Aug 202256,500.0056,600.0056,100.0056,500.0056,500.00782,004
04 Aug 202256,600.0056,700.0056,100.0056,400.0056,400.00673,104
03 Aug 202256,300.0056,400.0055,800.0056,300.0056,300.00589,512
02 Aug 202256,100.0056,400.0055,900.0056,400.0056,400.00633,672
01 Aug 202256,300.0056,700.0055,600.0056,400.0056,400.00912,945
29 Jul 202257,000.0057,400.0056,500.0057,000.0057,000.001,153,396
28 Jul 202256,800.0057,000.0056,100.0057,000.0057,000.00875,662
27 Jul 202256,000.0056,300.0055,200.0056,100.0056,100.00867,650
26 Jul 202255,800.0056,000.0055,500.0055,700.0055,700.00776,839
25 Jul 202256,100.0056,400.0055,700.0055,800.0055,800.00787,687
22 Jul 202256,800.0056,900.0056,100.0056,200.0056,200.00645,704
21 Jul 202256,700.0057,000.0056,200.0056,700.0056,700.00764,803
20 Jul 202257,400.0057,400.0056,100.0056,200.0056,200.00994,660
19 Jul 202256,500.0056,500.0055,400.0056,300.0056,300.00870,107
18 Jul 202255,100.0057,000.0055,100.0057,000.0057,000.001,138,445
15 Jul 202253,100.0054,700.0053,000.0054,700.0054,700.00990,434
14 Jul 202252,500.0053,500.0052,100.0053,500.0053,500.00658,486
13 Jul 202252,700.0053,100.0052,500.0052,600.0052,600.00641,355
12 Jul 202253,600.0053,700.0052,800.0052,900.0052,900.00625,945
11 Jul 202254,200.0054,400.0053,400.0054,200.0054,200.00403,293
08 Jul 202253,900.0054,100.0053,200.0053,900.0053,900.00790,298
07 Jul 202251,600.0053,600.0051,600.0053,500.0053,500.001,112,683
06 Jul 202252,800.0052,800.0051,800.0051,900.0051,900.00796,745
05 Jul 202252,200.0052,800.0052,200.0052,200.0052,200.00894,214
04 Jul 202251,900.0052,500.0051,500.0052,000.0052,000.00948,486
01 Jul 202252,000.0052,500.0051,500.0051,500.0051,500.001,186,949
30 Jun 202252,700.0053,100.0052,000.0052,000.0052,000.001,261,863
29 Jun 202254,000.0054,600.0053,400.0053,400.0053,400.001,012,764
28 Jun 202254,500.0055,000.0054,400.0054,700.0054,700.001,074,637
27 Jun 202253,900.0054,900.0053,700.0054,500.0054,500.001,232,570
24 Jun 202252,200.0053,600.0052,200.0053,400.0053,400.001,092,956
23 Jun 202252,800.0053,000.0051,700.0052,100.0052,100.001,330,252
22 Jun 202253,900.0054,000.0053,000.0053,000.0053,000.001,209,057
21 Jun 202253,200.0054,000.0053,200.0053,300.0053,300.00924,633
20 Jun 202255,300.0055,400.0053,500.0053,600.0053,600.001,395,323
17 Jun 202255,800.0056,300.0055,300.0055,300.0055,300.002,545,751
16 Jun 202256,400.0057,500.0056,100.0057,500.0057,500.001,464,270
15 Jun 202256,800.0057,000.0055,800.0055,800.0055,800.001,955,055
14 Jun 202256,000.0057,700.0056,000.0057,200.0057,200.001,858,880
13 Jun 202257,600.0058,000.0057,500.0057,500.0057,500.001,931,957
10 Jun 202259,000.0059,200.0058,500.0058,500.0058,500.001,305,176
09 Jun 202259,700.0059,700.0059,000.0059,500.0059,500.00790,603
08 Jun 202259,700.0059,800.0059,100.0059,100.0059,100.00852,339
07 Jun 202260,300.0060,400.0059,500.0059,500.0059,500.001,044,146
03 Jun 202260,900.0060,900.0060,200.0060,200.0060,200.00418,424
02 Jun 202260,300.0060,700.0060,200.0060,200.0060,200.00976,497
31 May 202261,000.0061,100.0060,500.0060,700.0060,700.002,118,486
30 May 202260,600.0060,900.0060,200.0060,900.0060,900.00805,658
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...