Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 46,750.00 | 48,000.00 | 46,300.00 | 46,900.00 | 46,900.00 | 1,908,390 |
| 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 |
| 14 Sept 2022 | 52,000.00 | 52,900.00 | 52,000.00 | 52,400.00 | 52,400.00 | 773,163 |
| 13 Sept 2022 | 52,500.00 | 53,900.00 | 52,400.00 | 53,700.00 | 53,700.00 | 1,238,053 |
| 08 Sept 2022 | 51,800.00 | 52,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | 926,583 |
| 07 Sept 2022 | 52,100.00 | 52,400.00 | 51,800.00 | 52,000.00 | 52,000.00 | 776,602 |
| 06 Sept 2022 | 52,300.00 | 52,800.00 | 52,200.00 | 52,200.00 | 52,200.00 | 457,773 |
| 05 Sept 2022 | 52,900.00 | 53,300.00 | 52,200.00 | 52,300.00 | 52,300.00 | 726,007 |
| 02 Sept 2022 | 53,900.00 | 54,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | 672,970 |
| 01 Sept 2022 | 53,900.00 | 54,100.00 | 53,700.00 | 53,700.00 | 53,700.00 | 1,047,819 |
| 31 Aug 2022 | 54,000.00 | 55,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 1,370,875 |
| 30 Aug 2022 | 54,200.00 | 54,700.00 | 54,000.00 | 54,700.00 | 54,700.00 | 422,109 |
| 29 Aug 2022 | 53,600.00 | 54,500.00 | 53,600.00 | 54,500.00 | 54,500.00 | 776,881 |
| 26 Aug 2022 | 55,100.00 | 55,600.00 | 54,700.00 | 55,100.00 | 55,100.00 | 609,152 |
| 25 Aug 2022 | 54,600.00 | 54,700.00 | 54,300.00 | 54,600.00 | 54,600.00 | 400,765 |
| 24 Aug 2022 | 54,300.00 | 54,700.00 | 54,200.00 | 54,200.00 | 54,200.00 | 408,456 |
| 23 Aug 2022 | 54,400.00 | 54,600.00 | 54,000.00 | 54,500.00 | 54,500.00 | 1,156,726 |
| 22 Aug 2022 | 55,500.00 | 55,500.00 | 54,700.00 | 54,700.00 | 54,700.00 | 796,625 |
| 19 Aug 2022 | 56,100.00 | 56,300.00 | 55,600.00 | 55,800.00 | 55,800.00 | 475,377 |
| 18 Aug 2022 | 55,500.00 | 56,500.00 | 55,200.00 | 56,400.00 | 56,400.00 | 616,653 |
| 17 Aug 2022 | 56,000.00 | 56,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 628,987 |
| 16 Aug 2022 | 55,300.00 | 56,000.00 | 55,200.00 | 56,000.00 | 56,000.00 | 755,995 |
| 12 Aug 2022 | 54,700.00 | 55,800.00 | 54,600.00 | 55,100.00 | 55,100.00 | 980,775 |
| 11 Aug 2022 | 53,500.00 | 55,100.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1,461,200 |
| 10 Aug 2022 | 54,500.00 | 54,600.00 | 54,000.00 | 54,500.00 | 54,500.00 | 735,309 |
| 09 Aug 2022 | 55,500.00 | 55,700.00 | 54,800.00 | 55,400.00 | 55,400.00 | 828,508 |
| 08 Aug 2022 | 56,500.00 | 56,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 769,084 |
| 05 Aug 2022 | 56,500.00 | 56,600.00 | 56,100.00 | 56,500.00 | 56,500.00 | 782,004 |
| 04 Aug 2022 | 56,600.00 | 56,700.00 | 56,100.00 | 56,400.00 | 56,400.00 | 673,104 |
| 03 Aug 2022 | 56,300.00 | 56,400.00 | 55,800.00 | 56,300.00 | 56,300.00 | 589,512 |
| 02 Aug 2022 | 56,100.00 | 56,400.00 | 55,900.00 | 56,400.00 | 56,400.00 | 633,672 |
| 01 Aug 2022 | 56,300.00 | 56,700.00 | 55,600.00 | 56,400.00 | 56,400.00 | 912,945 |
| 29 Jul 2022 | 57,000.00 | 57,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | 1,153,396 |
| 28 Jul 2022 | 56,800.00 | 57,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 875,662 |
| 27 Jul 2022 | 56,000.00 | 56,300.00 | 55,200.00 | 56,100.00 | 56,100.00 | 867,650 |
| 26 Jul 2022 | 55,800.00 | 56,000.00 | 55,500.00 | 55,700.00 | 55,700.00 | 776,839 |
| 25 Jul 2022 | 56,100.00 | 56,400.00 | 55,700.00 | 55,800.00 | 55,800.00 | 787,687 |
| 22 Jul 2022 | 56,800.00 | 56,900.00 | 56,100.00 | 56,200.00 | 56,200.00 | 645,704 |
| 21 Jul 2022 | 56,700.00 | 57,000.00 | 56,200.00 | 56,700.00 | 56,700.00 | 764,803 |
| 20 Jul 2022 | 57,400.00 | 57,400.00 | 56,100.00 | 56,200.00 | 56,200.00 | 994,660 |
| 19 Jul 2022 | 56,500.00 | 56,500.00 | 55,400.00 | 56,300.00 | 56,300.00 | 870,107 |
| 18 Jul 2022 | 55,100.00 | 57,000.00 | 55,100.00 | 57,000.00 | 57,000.00 | 1,138,445 |
| 15 Jul 2022 | 53,100.00 | 54,700.00 | 53,000.00 | 54,700.00 | 54,700.00 | 990,434 |
| 14 Jul 2022 | 52,500.00 | 53,500.00 | 52,100.00 | 53,500.00 | 53,500.00 | 658,486 |
| 13 Jul 2022 | 52,700.00 | 53,100.00 | 52,500.00 | 52,600.00 | 52,600.00 | 641,355 |
| 12 Jul 2022 | 53,600.00 | 53,700.00 | 52,800.00 | 52,900.00 | 52,900.00 | 625,945 |
| 11 Jul 2022 | 54,200.00 | 54,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | 403,293 |
| 08 Jul 2022 | 53,900.00 | 54,100.00 | 53,200.00 | 53,900.00 | 53,900.00 | 790,298 |
| 07 Jul 2022 | 51,600.00 | 53,600.00 | 51,600.00 | 53,500.00 | 53,500.00 | 1,112,683 |
| 06 Jul 2022 | 52,800.00 | 52,800.00 | 51,800.00 | 51,900.00 | 51,900.00 | 796,745 |
| 05 Jul 2022 | 52,200.00 | 52,800.00 | 52,200.00 | 52,200.00 | 52,200.00 | 894,214 |
| 04 Jul 2022 | 51,900.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | 948,486 |
| 01 Jul 2022 | 52,000.00 | 52,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,186,949 |
| 30 Jun 2022 | 52,700.00 | 53,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | 1,261,863 |
| 29 Jun 2022 | 54,000.00 | 54,600.00 | 53,400.00 | 53,400.00 | 53,400.00 | 1,012,764 |
| 28 Jun 2022 | 54,500.00 | 55,000.00 | 54,400.00 | 54,700.00 | 54,700.00 | 1,074,637 |
| 27 Jun 2022 | 53,900.00 | 54,900.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1,232,570 |
| 24 Jun 2022 | 52,200.00 | 53,600.00 | 52,200.00 | 53,400.00 | 53,400.00 | 1,092,956 |
| 23 Jun 2022 | 52,800.00 | 53,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | 1,330,252 |
| 22 Jun 2022 | 53,900.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 1,209,057 |
| 21 Jun 2022 | 53,200.00 | 54,000.00 | 53,200.00 | 53,300.00 | 53,300.00 | 924,633 |
| 20 Jun 2022 | 55,300.00 | 55,400.00 | 53,500.00 | 53,600.00 | 53,600.00 | 1,395,323 |
| 17 Jun 2022 | 55,800.00 | 56,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 2,545,751 |
| 16 Jun 2022 | 56,400.00 | 57,500.00 | 56,100.00 | 57,500.00 | 57,500.00 | 1,464,270 |
| 15 Jun 2022 | 56,800.00 | 57,000.00 | 55,800.00 | 55,800.00 | 55,800.00 | 1,955,055 |
| 14 Jun 2022 | 56,000.00 | 57,700.00 | 56,000.00 | 57,200.00 | 57,200.00 | 1,858,880 |
| 13 Jun 2022 | 57,600.00 | 58,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | 1,931,957 |
| 10 Jun 2022 | 59,000.00 | 59,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | 1,305,176 |
| 09 Jun 2022 | 59,700.00 | 59,700.00 | 59,000.00 | 59,500.00 | 59,500.00 | 790,603 |
| 08 Jun 2022 | 59,700.00 | 59,800.00 | 59,100.00 | 59,100.00 | 59,100.00 | 852,339 |
| 07 Jun 2022 | 60,300.00 | 60,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | 1,044,146 |
| 03 Jun 2022 | 60,900.00 | 60,900.00 | 60,200.00 | 60,200.00 | 60,200.00 | 418,424 |
| 02 Jun 2022 | 60,300.00 | 60,700.00 | 60,200.00 | 60,200.00 | 60,200.00 | 976,497 |
| 31 May 2022 | 61,000.00 | 61,100.00 | 60,500.00 | 60,700.00 | 60,700.00 | 2,118,486 |
| 30 May 2022 | 60,600.00 | 60,900.00 | 60,200.00 | 60,900.00 | 60,900.00 | 805,658 |
| 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 |
| *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.
