Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 56,100.00 | 57,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1,034,738 |
| 07 Feb 2023 | 55,300.00 | 55,700.00 | 55,100.00 | 55,400.00 | 55,400.00 | 4,842 |
| 06 Feb 2023 | 56,500.00 | 56,600.00 | 55,400.00 | 55,500.00 | 55,500.00 | 10,186 |
| 03 Feb 2023 | 57,100.00 | 57,100.00 | 56,500.00 | 56,800.00 | 56,800.00 | 4,903 |
| 02 Feb 2023 | 57,000.00 | 57,200.00 | 56,300.00 | 56,800.00 | 56,800.00 | 8,549 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 56,900.00 | 57,100.00 | 55,000.00 | 55,000.00 | 55,000.00 | 12,503 |
| 30 Jan 2023 | 58,200.00 | 58,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 5,478 |
| 27 Jan 2023 | 57,800.00 | 58,200.00 | 57,600.00 | 58,200.00 | 58,200.00 | 11,538 |
| 26 Jan 2023 | 57,000.00 | 57,600.00 | 56,800.00 | 57,500.00 | 57,500.00 | 6,522 |
| 25 Jan 2023 | 57,100.00 | 57,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | 5,066 |
| 20 Jan 2023 | 55,600.00 | 56,000.00 | 55,300.00 | 55,900.00 | 55,900.00 | 773,354 |
| 19 Jan 2023 | 54,800.00 | 55,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | 701,497 |
| 18 Jan 2023 | 55,000.00 | 55,200.00 | 54,300.00 | 54,800.00 | 54,800.00 | 656,456 |
| 17 Jan 2023 | 55,200.00 | 55,300.00 | 54,600.00 | 55,100.00 | 55,100.00 | 665,211 |
| 16 Jan 2023 | 55,000.00 | 55,300.00 | 54,900.00 | 55,300.00 | 55,300.00 | 473,287 |
| 13 Jan 2023 | 54,800.00 | 55,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | 729,229 |
| 12 Jan 2023 | 54,900.00 | 54,900.00 | 54,000.00 | 54,900.00 | 54,900.00 | 693,148 |
| 11 Jan 2023 | 55,000.00 | 55,300.00 | 54,500.00 | 54,700.00 | 54,700.00 | 726,363 |
| 10 Jan 2023 | 54,800.00 | 55,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 961,905 |
| 09 Jan 2023 | 54,300.00 | 54,800.00 | 53,900.00 | 54,800.00 | 54,800.00 | 820,669 |
| 06 Jan 2023 | 52,900.00 | 53,900.00 | 52,600.00 | 53,700.00 | 53,700.00 | 856,936 |
| 05 Jan 2023 | 52,900.00 | 53,600.00 | 52,100.00 | 53,600.00 | 53,600.00 | 815,436 |
| 04 Jan 2023 | 50,400.00 | 52,400.00 | 50,400.00 | 52,100.00 | 52,100.00 | 1,258,246 |
| 03 Jan 2023 | 50,400.00 | 50,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 498,410 |
| 02 Jan 2023 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 388,253 |
| 29 Dec 2022 | 51,000.00 | 51,100.00 | 50,400.00 | 50,500.00 | 50,500.00 | 722,569 |
| 28 Dec 2022 | 52,000.00 | 52,100.00 | 51,200.00 | 51,300.00 | 51,300.00 | 657,213 |
| 27 Dec 2022 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 589,126 |
| 26 Dec 2022 | 52,600.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | 386,255 |
| 23 Dec 2022 | 52,600.00 | 52,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 496,781 |
| 22 Dec 2022 | 53,400.00 | 53,600.00 | 53,000.00 | 53,600.00 | 53,600.00 | 502,105 |
| 21 Dec 2022 | 53,600.00 | 53,800.00 | 52,800.00 | 53,100.00 | 53,100.00 | 452,899 |
| 20 Dec 2022 | 53,500.00 | 53,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 528,991 |
| 19 Dec 2022 | 53,700.00 | 53,900.00 | 53,300.00 | 53,900.00 | 53,900.00 | 371,155 |
| 16 Dec 2022 | 53,100.00 | 53,900.00 | 53,000.00 | 53,800.00 | 53,800.00 | 945,542 |
| 15 Dec 2022 | 53,900.00 | 54,100.00 | 53,900.00 | 54,000.00 | 54,000.00 | 436,124 |
| 14 Dec 2022 | 54,000.00 | 54,600.00 | 54,000.00 | 54,500.00 | 54,500.00 | 930,465 |
| 13 Dec 2022 | 54,700.00 | 54,700.00 | 53,900.00 | 53,900.00 | 53,900.00 | 620,756 |
| 12 Dec 2022 | 54,300.00 | 54,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | 381,184 |
| 09 Dec 2022 | 53,800.00 | 54,700.00 | 53,600.00 | 54,700.00 | 54,700.00 | 826,927 |
| 08 Dec 2022 | 53,000.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | 945,772 |
| 07 Dec 2022 | 53,400.00 | 54,200.00 | 53,400.00 | 53,600.00 | 53,600.00 | 678,866 |
| 06 Dec 2022 | 53,900.00 | 54,400.00 | 53,700.00 | 54,000.00 | 54,000.00 | 540,105 |
| 05 Dec 2022 | 55,100.00 | 55,300.00 | 54,500.00 | 54,600.00 | 54,600.00 | 773,935 |
| 02 Dec 2022 | 56,100.00 | 56,200.00 | 55,300.00 | 55,600.00 | 55,600.00 | 873,820 |
| 01 Dec 2022 | 56,800.00 | 57,500.00 | 56,200.00 | 56,200.00 | 56,200.00 | 1,050,714 |
| 30 Nov 2022 | 55,000.00 | 56,000.00 | 54,900.00 | 55,900.00 | 55,900.00 | 1,735,156 |
| 29 Nov 2022 | 54,700.00 | 55,200.00 | 54,600.00 | 55,000.00 | 55,000.00 | 414,256 |
| 28 Nov 2022 | 55,200.00 | 55,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 625,980 |
| 25 Nov 2022 | 56,100.00 | 56,100.00 | 55,500.00 | 55,600.00 | 55,600.00 | 428,753 |
| 24 Nov 2022 | 56,300.00 | 56,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | 476,655 |
| 23 Nov 2022 | 55,900.00 | 56,300.00 | 55,500.00 | 55,900.00 | 55,900.00 | 651,507 |
| 22 Nov 2022 | 55,500.00 | 55,800.00 | 55,200.00 | 55,300.00 | 55,300.00 | 738,162 |
| 21 Nov 2022 | 56,600.00 | 56,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 594,119 |
| 18 Nov 2022 | 56,900.00 | 57,500.00 | 56,500.00 | 57,100.00 | 57,100.00 | 561,339 |
| 17 Nov 2022 | 57,100.00 | 57,400.00 | 56,600.00 | 57,200.00 | 57,200.00 | 1,166,829 |
| 16 Nov 2022 | 57,700.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1,009,790 |
| 15 Nov 2022 | 56,900.00 | 57,400.00 | 56,300.00 | 57,400.00 | 57,400.00 | 825,003 |
| 14 Nov 2022 | 57,100.00 | 57,200.00 | 55,900.00 | 56,700.00 | 56,700.00 | 1,009,582 |
| 11 Nov 2022 | 58,200.00 | 58,300.00 | 56,900.00 | 57,100.00 | 57,100.00 | 1,619,910 |
| 10 Nov 2022 | 55,800.00 | 56,100.00 | 55,300.00 | 55,500.00 | 55,500.00 | 1,153,376 |
| 09 Nov 2022 | 56,100.00 | 56,500.00 | 55,500.00 | 56,500.00 | 56,500.00 | 943,693 |
| 08 Nov 2022 | 54,300.00 | 55,700.00 | 54,200.00 | 55,700.00 | 55,700.00 | 1,092,801 |
| 07 Nov 2022 | 53,500.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 745,627 |
| 04 Nov 2022 | 52,800.00 | 53,300.00 | 52,600.00 | 53,300.00 | 53,300.00 | 534,616 |
| 03 Nov 2022 | 52,900.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1,048,212 |
| 02 Nov 2022 | 53,700.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1,388,228 |
| 01 Nov 2022 | 54,000.00 | 54,300.00 | 53,400.00 | 53,900.00 | 53,900.00 | 961,262 |
| 31 Oct 2022 | 52,000.00 | 53,400.00 | 52,000.00 | 53,300.00 | 53,300.00 | 1,509,306 |
| 28 Oct 2022 | 53,000.00 | 53,100.00 | 51,400.00 | 51,500.00 | 51,500.00 | 1,321,305 |
| 27 Oct 2022 | 53,800.00 | 54,100.00 | 53,200.00 | 53,400.00 | 53,400.00 | 1,254,635 |
| 26 Oct 2022 | 53,000.00 | 53,800.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1,678,339 |
| 25 Oct 2022 | 52,400.00 | 53,100.00 | 52,000.00 | 53,100.00 | 53,100.00 | 1,410,982 |
| 24 Oct 2022 | 52,600.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,168,833 |
| 21 Oct 2022 | 51,500.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1,099,820 |
| 20 Oct 2022 | 50,800.00 | 52,000.00 | 50,600.00 | 52,000.00 | 52,000.00 | 1,114,188 |
| 19 Oct 2022 | 52,200.00 | 52,200.00 | 51,300.00 | 51,700.00 | 51,700.00 | 673,346 |
| 18 Oct 2022 | 51,900.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,900.00 | 965,627 |
| 17 Oct 2022 | 50,500.00 | 51,700.00 | 50,500.00 | 51,700.00 | 51,700.00 | 970,279 |
| 14 Oct 2022 | 50,900.00 | 51,600.00 | 50,600.00 | 51,400.00 | 51,400.00 | 1,260,462 |
| 13 Oct 2022 | 50,500.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 1,185,452 |
| 12 Oct 2022 | 49,950.00 | 51,300.00 | 49,850.00 | 50,500.00 | 50,500.00 | 955,731 |
| 11 Oct 2022 | 50,300.00 | 50,400.00 | 49,350.00 | 50,200.00 | 50,200.00 | 1,179,788 |
| 07 Oct 2022 | 50,300.00 | 51,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 1,514,398 |
| 06 Oct 2022 | 51,000.00 | 51,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 1,238,824 |
| 05 Oct 2022 | 50,800.00 | 51,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | 2,294,508 |
| 04 Oct 2022 | 48,250.00 | 49,300.00 | 48,150.00 | 49,300.00 | 49,300.00 | 1,442,439 |
| 30 Sept 2022 | 46,750.00 | 48,000.00 | 46,300.00 | 46,900.00 | 46,900.00 | 1,933,302 |
| 29 Sept 2022 | 47,550.00 | 47,950.00 | 47,300.00 | 47,400.00 | 47,400.00 | 1,285,470 |
| 28 Sept 2022 | 48,500.00 | 48,900.00 | 47,200.00 | 47,300.00 | 47,300.00 | 1,713,081 |
| 27 Sept 2022 | 48,100.00 | 48,750.00 | 48,100.00 | 48,500.00 | 48,500.00 | 1,207,134 |
| 26 Sept 2022 | 49,450.00 | 49,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 1,487,403 |
| 23 Sept 2022 | 49,800.00 | 50,200.00 | 49,700.00 | 49,700.00 | 49,700.00 | 955,655 |
| 22 Sept 2022 | 49,850.00 | 50,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | 1,301,938 |
| 21 Sept 2022 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | 871,604 |
| 20 Sept 2022 | 51,400.00 | 51,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,245,424 |
| 19 Sept 2022 | 51,500.00 | 52,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | 1,052,817 |
| 16 Sept 2022 | 51,800.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,726,347 |
| 15 Sept 2022 | 52,600.00 | 53,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,000,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
