UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202164,200.0064,500.0064,100.0064,200.0064,200.00942,101
21 Oct 202164,700.0064,700.0064,300.0064,500.0064,500.00797,614
20 Oct 202164,600.0064,800.0064,200.0064,400.0064,400.00842,851
19 Oct 202164,400.0064,700.0064,400.0064,400.0064,400.001,049,608
18 Oct 202164,800.0064,800.0064,000.0064,100.0064,100.001,409,885
15 Oct 202164,700.0065,200.0064,400.0064,500.0064,500.001,778,226
14 Oct 202164,500.0064,500.0063,900.0064,100.0064,100.001,481,113
13 Oct 202164,300.0065,100.0063,100.0064,100.0064,100.002,116,457
12 Oct 202165,800.0065,800.0064,500.0064,500.0064,500.001,959,915
08 Oct 202166,200.0066,800.0066,100.0066,300.0066,300.001,229,430
07 Oct 202165,200.0066,100.0065,200.0065,600.0065,600.001,261,041
06 Oct 202166,500.0066,800.0065,100.0065,100.0065,100.001,907,265
05 Oct 202166,400.0066,900.0065,900.0066,200.0066,200.002,645,541
01 Oct 202169,400.0069,400.0068,000.0068,000.0068,000.002,288,210
30 Sept 202169,600.0069,900.0069,000.0069,600.0069,600.002,804,870
29 Sept 202169,900.0070,500.0068,700.0070,500.0070,500.003,027,961
28 Sept 202172,100.0072,100.0071,400.0071,600.0071,600.001,285,777
27 Sept 202171,600.0072,000.0071,500.0072,000.0072,000.001,487,002
24 Sept 202172,000.0072,000.0071,500.0071,700.0071,700.001,147,092
23 Sept 202171,700.0071,800.0071,000.0071,800.0071,800.001,543,238
17 Sept 202171,700.0071,800.0071,200.0071,800.0071,800.001,082,165
16 Sept 202171,900.0072,100.0071,100.0071,500.0071,500.001,012,901
15 Sept 202171,600.0071,800.0070,900.0071,800.0071,800.00826,110
14 Sept 202171,200.0071,800.0071,000.0071,400.0071,400.001,296,302
13 Sept 202170,700.0071,000.0070,200.0070,800.0070,800.001,339,343
10 Sept 202171,000.0071,300.0070,700.0070,700.0070,700.001,169,578
09 Sept 202171,400.0071,800.0071,000.0071,700.0071,700.001,071,684
08 Sept 202171,600.0072,000.0071,000.0072,000.0072,000.001,299,782
07 Sept 202172,000.0072,100.0071,300.0071,300.0071,300.00848,194
06 Sept 202171,700.0072,000.0071,100.0072,000.0072,000.001,061,351
03 Sept 202170,400.0071,100.0070,400.0071,100.0071,100.00735,939
02 Sept 202170,900.0071,000.0070,100.0070,300.0070,300.001,267,770
01 Sept 202171,200.0071,200.0070,400.0070,900.0070,900.001,341,833
31 Aug 202170,000.0070,800.0069,400.0070,800.0070,800.002,269,612
30 Aug 202170,300.0070,500.0069,700.0069,700.0069,700.00853,192
27 Aug 202169,500.0070,000.0069,000.0069,700.0069,700.00840,355
26 Aug 202170,900.0070,900.0069,700.0070,100.0070,100.001,166,671
25 Aug 202171,800.0071,900.0069,800.0070,500.0070,500.001,408,771
24 Aug 202169,300.0071,000.0069,100.0071,000.0071,000.001,510,163
23 Aug 202168,800.0069,000.0068,000.0068,500.0068,500.001,387,748
20 Aug 202168,600.0069,000.0067,600.0068,400.0068,400.001,812,735
19 Aug 202169,500.0069,800.0068,500.0068,500.0068,500.001,960,943
18 Aug 202168,900.0069,800.0068,100.0069,500.0069,500.002,135,361
17 Aug 202169,200.0070,100.0069,100.0069,100.0069,100.003,001,378
13 Aug 202170,700.0071,000.0069,200.0069,600.0069,600.005,559,423
12 Aug 202172,300.0072,800.0071,700.0071,800.0071,800.003,106,332
11 Aug 202173,500.0073,700.0072,700.0073,100.0073,100.002,249,011
10 Aug 202175,300.0075,300.0074,000.0074,200.0074,200.001,336,377
09 Aug 202175,200.0075,300.0074,500.0075,000.0075,000.001,275,918
06 Aug 202174,900.0075,200.0074,600.0074,900.0074,900.00945,177
05 Aug 202175,300.0075,400.0074,500.0075,200.0075,200.001,297,891
04 Aug 202174,800.0075,000.0074,400.0075,000.0075,000.001,668,542
03 Aug 202173,300.0074,200.0073,000.0074,200.0074,200.001,622,106
02 Aug 202172,700.0073,100.0072,300.0073,100.0073,100.00909,786
30 Jul 202172,100.0072,700.0072,100.0072,100.0072,100.001,258,118
29 Jul 202173,000.0073,100.0072,400.0072,600.0072,600.00759,056
28 Jul 202172,400.0072,500.0072,000.0072,400.0072,400.001,050,070
27 Jul 202172,900.0073,100.0072,500.0072,500.0072,500.00967,151
26 Jul 202173,400.0073,400.0072,800.0072,900.0072,900.00880,841
23 Jul 202173,300.0073,400.0072,900.0073,100.0073,100.00695,770
22 Jul 202172,500.0073,300.0072,500.0073,300.0073,300.00937,080
21 Jul 202172,500.0072,700.0072,100.0072,300.0072,300.00880,945
20 Jul 202171,900.0072,600.0071,800.0072,300.0072,300.00941,048
19 Jul 202172,400.0072,600.0072,200.0072,500.0072,500.001,034,631
16 Jul 202173,000.0073,000.0072,500.0072,900.0072,900.00824,622
15 Jul 202173,000.0073,300.0072,500.0073,100.0073,100.001,219,199
14 Jul 202172,500.0072,800.0072,000.0072,800.0072,800.001,033,186
13 Jul 202172,400.0072,600.0072,300.0072,500.0072,500.001,064,769
12 Jul 202172,700.0072,700.0072,300.0072,300.0072,300.001,019,946
09 Jul 202172,200.0072,400.0071,600.0072,200.0072,200.003,508,267
08 Jul 202173,600.0073,600.0072,500.0072,700.0072,700.002,919,624
07 Jul 202174,100.0074,200.0073,300.0073,600.0073,600.001,279,717
06 Jul 202173,700.0074,000.0073,700.0073,900.0073,900.00547,300
05 Jul 202173,400.0073,600.0073,300.0073,600.0073,600.001,417,773
02 Jul 202173,400.0073,400.0072,900.0073,100.0073,100.001,203,733
01 Jul 202173,700.0073,900.0073,300.0073,400.0073,400.001,288,049
30 Jun 202173,900.0074,100.0073,700.0073,700.0073,700.001,548,087
29 Jun 202174,600.0074,700.0073,800.0074,000.0074,000.001,358,035
28 Jun 202175,000.0075,200.0074,800.0074,900.0074,900.001,967,125
25 Jun 202174,400.0074,900.0074,400.0074,800.0074,800.001,658,293
24 Jun 202173,700.0074,600.0073,600.0074,300.0074,300.001,745,151
23 Jun 202173,800.0073,900.0073,600.0073,600.0073,600.001,098,536
22 Jun 202173,700.0073,900.0073,600.0073,700.0073,700.00732,813
21 Jun 202173,800.0073,900.0073,500.0073,500.0073,500.001,313,840
18 Jun 202174,500.0074,600.0074,000.0074,000.0074,000.001,426,525
17 Jun 202174,700.0074,800.0074,300.0074,300.0074,300.00973,761
16 Jun 202174,300.0074,700.0074,300.0074,700.0074,700.00923,875
15 Jun 202174,300.0074,400.0074,100.0074,300.0074,300.00838,110
14 Jun 202174,300.0074,400.0073,900.0074,200.0074,200.00764,898
11 Jun 202173,900.0074,400.0073,900.0074,300.0074,300.00796,762
10 Jun 202174,000.0074,200.0073,900.0073,900.0073,900.00828,699
09 Jun 202174,200.0074,400.0074,000.0074,200.0074,200.00835,679
08 Jun 202174,200.0074,600.0074,200.0074,200.0074,200.001,058,237
07 Jun 202174,700.0074,700.0074,100.0074,500.0074,500.00913,394
04 Jun 202174,300.0074,300.0073,600.0074,100.0074,100.00868,312
03 Jun 202173,100.0074,400.0073,000.0074,100.0074,100.001,687,217
02 Jun 202173,100.0073,300.0072,800.0072,800.0072,800.001,210,868
01 Jun 202173,100.0073,400.0072,700.0073,100.0073,100.001,194,829
31 May 202172,500.0073,000.0072,200.0073,000.0073,000.001,162,685
28 May 202172,300.0072,500.0072,200.0072,200.0072,200.001,337,817
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...