Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
64,200.00-300.00 (-0.47%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 64,200.00 | 64,500.00 | 64,100.00 | 64,200.00 | 64,200.00 | 942,101 |
| 21 Oct 2021 | 64,700.00 | 64,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | 797,614 |
| 20 Oct 2021 | 64,600.00 | 64,800.00 | 64,200.00 | 64,400.00 | 64,400.00 | 842,851 |
| 19 Oct 2021 | 64,400.00 | 64,700.00 | 64,400.00 | 64,400.00 | 64,400.00 | 1,049,608 |
| 18 Oct 2021 | 64,800.00 | 64,800.00 | 64,000.00 | 64,100.00 | 64,100.00 | 1,409,885 |
| 15 Oct 2021 | 64,700.00 | 65,200.00 | 64,400.00 | 64,500.00 | 64,500.00 | 1,778,226 |
| 14 Oct 2021 | 64,500.00 | 64,500.00 | 63,900.00 | 64,100.00 | 64,100.00 | 1,481,113 |
| 13 Oct 2021 | 64,300.00 | 65,100.00 | 63,100.00 | 64,100.00 | 64,100.00 | 2,116,457 |
| 12 Oct 2021 | 65,800.00 | 65,800.00 | 64,500.00 | 64,500.00 | 64,500.00 | 1,959,915 |
| 08 Oct 2021 | 66,200.00 | 66,800.00 | 66,100.00 | 66,300.00 | 66,300.00 | 1,229,430 |
| 07 Oct 2021 | 65,200.00 | 66,100.00 | 65,200.00 | 65,600.00 | 65,600.00 | 1,261,041 |
| 06 Oct 2021 | 66,500.00 | 66,800.00 | 65,100.00 | 65,100.00 | 65,100.00 | 1,907,265 |
| 05 Oct 2021 | 66,400.00 | 66,900.00 | 65,900.00 | 66,200.00 | 66,200.00 | 2,645,541 |
| 01 Oct 2021 | 69,400.00 | 69,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | 2,288,210 |
| 30 Sept 2021 | 69,600.00 | 69,900.00 | 69,000.00 | 69,600.00 | 69,600.00 | 2,804,870 |
| 29 Sept 2021 | 69,900.00 | 70,500.00 | 68,700.00 | 70,500.00 | 70,500.00 | 3,027,961 |
| 28 Sept 2021 | 72,100.00 | 72,100.00 | 71,400.00 | 71,600.00 | 71,600.00 | 1,285,777 |
| 27 Sept 2021 | 71,600.00 | 72,000.00 | 71,500.00 | 72,000.00 | 72,000.00 | 1,487,002 |
| 24 Sept 2021 | 72,000.00 | 72,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 1,147,092 |
| 23 Sept 2021 | 71,700.00 | 71,800.00 | 71,000.00 | 71,800.00 | 71,800.00 | 1,543,238 |
| 17 Sept 2021 | 71,700.00 | 71,800.00 | 71,200.00 | 71,800.00 | 71,800.00 | 1,082,165 |
| 16 Sept 2021 | 71,900.00 | 72,100.00 | 71,100.00 | 71,500.00 | 71,500.00 | 1,012,901 |
| 15 Sept 2021 | 71,600.00 | 71,800.00 | 70,900.00 | 71,800.00 | 71,800.00 | 826,110 |
| 14 Sept 2021 | 71,200.00 | 71,800.00 | 71,000.00 | 71,400.00 | 71,400.00 | 1,296,302 |
| 13 Sept 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,800.00 | 70,800.00 | 1,339,343 |
| 10 Sept 2021 | 71,000.00 | 71,300.00 | 70,700.00 | 70,700.00 | 70,700.00 | 1,169,578 |
| 09 Sept 2021 | 71,400.00 | 71,800.00 | 71,000.00 | 71,700.00 | 71,700.00 | 1,071,684 |
| 08 Sept 2021 | 71,600.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 1,299,782 |
| 07 Sept 2021 | 72,000.00 | 72,100.00 | 71,300.00 | 71,300.00 | 71,300.00 | 848,194 |
| 06 Sept 2021 | 71,700.00 | 72,000.00 | 71,100.00 | 72,000.00 | 72,000.00 | 1,061,351 |
| 03 Sept 2021 | 70,400.00 | 71,100.00 | 70,400.00 | 71,100.00 | 71,100.00 | 735,939 |
| 02 Sept 2021 | 70,900.00 | 71,000.00 | 70,100.00 | 70,300.00 | 70,300.00 | 1,267,770 |
| 01 Sept 2021 | 71,200.00 | 71,200.00 | 70,400.00 | 70,900.00 | 70,900.00 | 1,341,833 |
| 31 Aug 2021 | 70,000.00 | 70,800.00 | 69,400.00 | 70,800.00 | 70,800.00 | 2,269,612 |
| 30 Aug 2021 | 70,300.00 | 70,500.00 | 69,700.00 | 69,700.00 | 69,700.00 | 853,192 |
| 27 Aug 2021 | 69,500.00 | 70,000.00 | 69,000.00 | 69,700.00 | 69,700.00 | 840,355 |
| 26 Aug 2021 | 70,900.00 | 70,900.00 | 69,700.00 | 70,100.00 | 70,100.00 | 1,166,671 |
| 25 Aug 2021 | 71,800.00 | 71,900.00 | 69,800.00 | 70,500.00 | 70,500.00 | 1,408,771 |
| 24 Aug 2021 | 69,300.00 | 71,000.00 | 69,100.00 | 71,000.00 | 71,000.00 | 1,510,163 |
| 23 Aug 2021 | 68,800.00 | 69,000.00 | 68,000.00 | 68,500.00 | 68,500.00 | 1,387,748 |
| 20 Aug 2021 | 68,600.00 | 69,000.00 | 67,600.00 | 68,400.00 | 68,400.00 | 1,812,735 |
| 19 Aug 2021 | 69,500.00 | 69,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | 1,960,943 |
| 18 Aug 2021 | 68,900.00 | 69,800.00 | 68,100.00 | 69,500.00 | 69,500.00 | 2,135,361 |
| 17 Aug 2021 | 69,200.00 | 70,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | 3,001,378 |
| 13 Aug 2021 | 70,700.00 | 71,000.00 | 69,200.00 | 69,600.00 | 69,600.00 | 5,559,423 |
| 12 Aug 2021 | 72,300.00 | 72,800.00 | 71,700.00 | 71,800.00 | 71,800.00 | 3,106,332 |
| 11 Aug 2021 | 73,500.00 | 73,700.00 | 72,700.00 | 73,100.00 | 73,100.00 | 2,249,011 |
| 10 Aug 2021 | 75,300.00 | 75,300.00 | 74,000.00 | 74,200.00 | 74,200.00 | 1,336,377 |
| 09 Aug 2021 | 75,200.00 | 75,300.00 | 74,500.00 | 75,000.00 | 75,000.00 | 1,275,918 |
| 06 Aug 2021 | 74,900.00 | 75,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | 945,177 |
| 05 Aug 2021 | 75,300.00 | 75,400.00 | 74,500.00 | 75,200.00 | 75,200.00 | 1,297,891 |
| 04 Aug 2021 | 74,800.00 | 75,000.00 | 74,400.00 | 75,000.00 | 75,000.00 | 1,668,542 |
| 03 Aug 2021 | 73,300.00 | 74,200.00 | 73,000.00 | 74,200.00 | 74,200.00 | 1,622,106 |
| 02 Aug 2021 | 72,700.00 | 73,100.00 | 72,300.00 | 73,100.00 | 73,100.00 | 909,786 |
| 30 Jul 2021 | 72,100.00 | 72,700.00 | 72,100.00 | 72,100.00 | 72,100.00 | 1,258,118 |
| 29 Jul 2021 | 73,000.00 | 73,100.00 | 72,400.00 | 72,600.00 | 72,600.00 | 759,056 |
| 28 Jul 2021 | 72,400.00 | 72,500.00 | 72,000.00 | 72,400.00 | 72,400.00 | 1,050,070 |
| 27 Jul 2021 | 72,900.00 | 73,100.00 | 72,500.00 | 72,500.00 | 72,500.00 | 967,151 |
| 26 Jul 2021 | 73,400.00 | 73,400.00 | 72,800.00 | 72,900.00 | 72,900.00 | 880,841 |
| 23 Jul 2021 | 73,300.00 | 73,400.00 | 72,900.00 | 73,100.00 | 73,100.00 | 695,770 |
| 22 Jul 2021 | 72,500.00 | 73,300.00 | 72,500.00 | 73,300.00 | 73,300.00 | 937,080 |
| 21 Jul 2021 | 72,500.00 | 72,700.00 | 72,100.00 | 72,300.00 | 72,300.00 | 880,945 |
| 20 Jul 2021 | 71,900.00 | 72,600.00 | 71,800.00 | 72,300.00 | 72,300.00 | 941,048 |
| 19 Jul 2021 | 72,400.00 | 72,600.00 | 72,200.00 | 72,500.00 | 72,500.00 | 1,034,631 |
| 16 Jul 2021 | 73,000.00 | 73,000.00 | 72,500.00 | 72,900.00 | 72,900.00 | 824,622 |
| 15 Jul 2021 | 73,000.00 | 73,300.00 | 72,500.00 | 73,100.00 | 73,100.00 | 1,219,199 |
| 14 Jul 2021 | 72,500.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1,033,186 |
| 13 Jul 2021 | 72,400.00 | 72,600.00 | 72,300.00 | 72,500.00 | 72,500.00 | 1,064,769 |
| 12 Jul 2021 | 72,700.00 | 72,700.00 | 72,300.00 | 72,300.00 | 72,300.00 | 1,019,946 |
| 09 Jul 2021 | 72,200.00 | 72,400.00 | 71,600.00 | 72,200.00 | 72,200.00 | 3,508,267 |
| 08 Jul 2021 | 73,600.00 | 73,600.00 | 72,500.00 | 72,700.00 | 72,700.00 | 2,919,624 |
| 07 Jul 2021 | 74,100.00 | 74,200.00 | 73,300.00 | 73,600.00 | 73,600.00 | 1,279,717 |
| 06 Jul 2021 | 73,700.00 | 74,000.00 | 73,700.00 | 73,900.00 | 73,900.00 | 547,300 |
| 05 Jul 2021 | 73,400.00 | 73,600.00 | 73,300.00 | 73,600.00 | 73,600.00 | 1,417,773 |
| 02 Jul 2021 | 73,400.00 | 73,400.00 | 72,900.00 | 73,100.00 | 73,100.00 | 1,203,733 |
| 01 Jul 2021 | 73,700.00 | 73,900.00 | 73,300.00 | 73,400.00 | 73,400.00 | 1,288,049 |
| 30 Jun 2021 | 73,900.00 | 74,100.00 | 73,700.00 | 73,700.00 | 73,700.00 | 1,548,087 |
| 29 Jun 2021 | 74,600.00 | 74,700.00 | 73,800.00 | 74,000.00 | 74,000.00 | 1,358,035 |
| 28 Jun 2021 | 75,000.00 | 75,200.00 | 74,800.00 | 74,900.00 | 74,900.00 | 1,967,125 |
| 25 Jun 2021 | 74,400.00 | 74,900.00 | 74,400.00 | 74,800.00 | 74,800.00 | 1,658,293 |
| 24 Jun 2021 | 73,700.00 | 74,600.00 | 73,600.00 | 74,300.00 | 74,300.00 | 1,745,151 |
| 23 Jun 2021 | 73,800.00 | 73,900.00 | 73,600.00 | 73,600.00 | 73,600.00 | 1,098,536 |
| 22 Jun 2021 | 73,700.00 | 73,900.00 | 73,600.00 | 73,700.00 | 73,700.00 | 732,813 |
| 21 Jun 2021 | 73,800.00 | 73,900.00 | 73,500.00 | 73,500.00 | 73,500.00 | 1,313,840 |
| 18 Jun 2021 | 74,500.00 | 74,600.00 | 74,000.00 | 74,000.00 | 74,000.00 | 1,426,525 |
| 17 Jun 2021 | 74,700.00 | 74,800.00 | 74,300.00 | 74,300.00 | 74,300.00 | 973,761 |
| 16 Jun 2021 | 74,300.00 | 74,700.00 | 74,300.00 | 74,700.00 | 74,700.00 | 923,875 |
| 15 Jun 2021 | 74,300.00 | 74,400.00 | 74,100.00 | 74,300.00 | 74,300.00 | 838,110 |
| 14 Jun 2021 | 74,300.00 | 74,400.00 | 73,900.00 | 74,200.00 | 74,200.00 | 764,898 |
| 11 Jun 2021 | 73,900.00 | 74,400.00 | 73,900.00 | 74,300.00 | 74,300.00 | 796,762 |
| 10 Jun 2021 | 74,000.00 | 74,200.00 | 73,900.00 | 73,900.00 | 73,900.00 | 828,699 |
| 09 Jun 2021 | 74,200.00 | 74,400.00 | 74,000.00 | 74,200.00 | 74,200.00 | 835,679 |
| 08 Jun 2021 | 74,200.00 | 74,600.00 | 74,200.00 | 74,200.00 | 74,200.00 | 1,058,237 |
| 07 Jun 2021 | 74,700.00 | 74,700.00 | 74,100.00 | 74,500.00 | 74,500.00 | 913,394 |
| 04 Jun 2021 | 74,300.00 | 74,300.00 | 73,600.00 | 74,100.00 | 74,100.00 | 868,312 |
| 03 Jun 2021 | 73,100.00 | 74,400.00 | 73,000.00 | 74,100.00 | 74,100.00 | 1,687,217 |
| 02 Jun 2021 | 73,100.00 | 73,300.00 | 72,800.00 | 72,800.00 | 72,800.00 | 1,210,868 |
| 01 Jun 2021 | 73,100.00 | 73,400.00 | 72,700.00 | 73,100.00 | 73,100.00 | 1,194,829 |
| 31 May 2021 | 72,500.00 | 73,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | 1,162,685 |
| 28 May 2021 | 72,300.00 | 72,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 1,337,817 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
