Singapore markets closed

Samsung Electronics Co., Ltd. (005930.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
70,400.00+200.00 (+0.28%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202170,000.0070,700.0070,000.0070,400.0070,400.008,395,448
21 Oct 202170,300.0070,600.0070,000.0070,200.0070,200.0010,891,094
20 Oct 202170,700.0071,000.0070,200.0070,300.0070,300.0010,151,638
19 Oct 202170,800.0071,000.0070,400.0070,600.0070,600.009,507,991
18 Oct 202170,200.0070,300.0069,200.0070,200.0070,200.0013,486,391
15 Oct 202170,200.0071,000.0070,000.0070,100.0070,100.0018,051,612
14 Oct 202169,000.0069,800.0068,800.0069,400.0069,400.0019,520,641
13 Oct 202168,700.0069,600.0068,300.0068,800.0068,800.0024,172,015
12 Oct 202170,700.0070,900.0068,700.0069,000.0069,000.0031,001,484
08 Oct 202172,300.0072,400.0071,500.0071,500.0071,500.0014,043,287
07 Oct 202171,600.0072,100.0071,300.0071,600.0071,600.0013,683,532
06 Oct 202172,600.0072,800.0071,200.0071,300.0071,300.0018,956,962
05 Oct 202173,000.0073,000.0071,400.0072,200.0072,200.0024,013,921
01 Oct 202173,900.0074,000.0072,900.0073,200.0073,200.0015,803,395
30 Sep 202174,300.0074,800.0073,700.0074,100.0074,100.0019,919,361
29 Sep 202174,800.0075,300.0073,800.0074,100.0074,100.0023,992,458
28 Sep 202177,700.0077,800.0076,200.0076,300.0076,300.0015,406,382
27 Sep 202177,300.0077,700.0077,000.0077,700.0077,700.0011,699,798
24 Sep 202177,600.0077,700.0077,100.0077,300.0077,300.0012,247,274
23 Sep 202177,500.0077,600.0076,800.0077,400.0077,400.0017,055,590
17 Sep 202176,300.0077,200.0075,900.0077,200.0077,200.0016,289,502
16 Sep 202177,300.0077,400.0076,100.0076,100.0076,100.0013,067,622
15 Sep 202177,400.0077,400.0076,400.0077,000.0077,000.0012,829,128
14 Sep 202177,100.0077,700.0076,600.0076,600.0076,600.0018,167,057
13 Sep 202175,200.0076,300.0075,100.0076,300.0076,300.0011,397,775
10 Sep 202175,300.0075,600.0074,800.0075,300.0075,300.0010,103,212
09 Sep 202176,400.0076,600.0075,000.0075,300.0075,300.0017,600,770
08 Sep 202176,000.0076,400.0075,600.0076,300.0076,300.0011,798,147
07 Sep 202177,100.0077,100.0075,900.0076,100.0076,100.0013,239,401
06 Sep 202176,800.0077,600.0076,600.0077,300.0077,300.0012,861,180
03 Sep 202176,400.0076,700.0076,000.0076,600.0076,600.0012,096,419
02 Sep 202176,800.0076,800.0075,700.0076,000.0076,000.0015,347,486
01 Sep 202176,700.0077,100.0075,900.0076,800.0076,800.0016,114,775
31 Aug 202174,900.0076,700.0074,300.0076,700.0076,700.0024,630,370
30 Aug 202175,400.0075,500.0074,200.0074,600.0074,600.0012,686,999
27 Aug 202174,300.0075,000.0073,800.0074,300.0074,300.0015,172,748
26 Aug 202176,100.0076,200.0074,600.0074,600.0074,600.0016,671,494
25 Aug 202176,200.0076,600.0074,900.0075,700.0075,700.0022,319,664
24 Aug 202173,900.0075,700.0073,900.0075,600.0075,600.0021,016,913
23 Aug 202173,300.0074,000.0073,000.0073,300.0073,300.0019,384,648
20 Aug 202173,500.0073,900.0072,500.0072,700.0072,700.0022,364,803
19 Aug 202173,500.0074,400.0073,100.0073,100.0073,100.0022,166,298
18 Aug 202173,900.0074,600.0073,100.0073,900.0073,900.0029,192,631
17 Aug 202174,000.0075,100.0074,000.0074,200.0074,200.0030,944,847
13 Aug 202175,800.0076,000.0074,100.0074,400.0074,400.0061,270,643
12 Aug 202177,100.0078,200.0076,900.0077,000.0077,000.0042,365,223
11 Aug 202179,600.0079,800.0078,500.0078,500.0078,500.0030,241,137
10 Aug 202182,300.0082,400.0080,100.0080,200.0080,200.0020,362,639
09 Aug 202181,500.0082,300.0080,900.0081,500.0081,500.0015,522,581
06 Aug 202181,900.0082,500.0081,300.0081,500.0081,500.0013,342,623
05 Aug 202183,300.0083,300.0082,000.0082,100.0082,100.0018,485,469
04 Aug 202182,200.0083,100.0081,800.0082,900.0082,900.0025,642,368
03 Aug 202179,400.0081,400.0079,300.0081,400.0081,400.0024,339,360
02 Aug 202179,200.0079,500.0078,700.0079,300.0079,300.0011,739,124
30 Jul 202178,900.0078,900.0078,500.0078,500.0078,500.0013,823,411
29 Jul 202178,800.0079,400.0078,800.0079,000.0079,000.0014,360,453
28 Jul 202178,300.0079,200.0078,100.0079,200.0079,200.0012,743,417
27 Jul 202179,200.0079,400.0078,500.0078,500.0078,500.0011,427,693
26 Jul 202179,400.0079,500.0078,800.0078,800.0078,800.0010,040,975
23 Jul 202179,700.0079,900.0079,200.0079,300.0079,300.009,098,910
22 Jul 202179,000.0079,800.0078,900.0079,700.0079,700.0012,618,790
21 Jul 202179,000.0079,100.0078,500.0078,500.0078,500.0012,355,296
20 Jul 202178,500.0079,000.0078,400.0079,000.0079,000.0012,456,646
19 Jul 202179,100.0079,200.0078,800.0079,000.0079,000.0013,155,414
16 Jul 202180,100.0080,100.0079,500.0079,800.0079,800.0010,859,399
15 Jul 202179,800.0080,600.0079,500.0080,600.0080,600.0013,766,279
14 Jul 202179,400.0079,600.0079,100.0079,500.0079,500.0011,575,636
13 Jul 202180,000.0080,200.0079,800.0079,800.0079,800.009,863,450
12 Jul 202179,900.0080,000.0079,500.0079,700.0079,700.009,768,108
09 Jul 202179,600.0079,800.0079,000.0079,400.0079,400.0022,720,577
08 Jul 202181,100.0081,200.0079,900.0079,900.0079,900.0016,660,998
07 Jul 202181,200.0081,300.0080,300.0080,800.0080,800.0015,992,202
06 Jul 202180,600.0081,200.0080,500.0081,200.0081,200.0012,131,651
05 Jul 202180,100.0080,800.0080,000.0080,400.0080,400.008,330,969
02 Jul 202180,000.0080,400.0079,900.0080,000.0080,000.008,753,097
01 Jul 202180,500.0080,600.0080,000.0080,100.0080,100.0013,382,882
30 Jun 202181,100.0081,400.0080,700.0080,700.0080,700.0013,288,643
29 Jun 202181,900.0082,100.0080,800.0081,000.0081,000.0015,744,317
29 Jun 2021361 Dividend
28 Jun 202181,700.0082,000.0081,600.0081,900.0081,539.0011,578,529
25 Jun 202181,500.0081,900.0081,200.0081,600.0081,240.3213,481,405
24 Jun 202180,400.0081,400.0080,100.0081,200.0080,842.0918,771,080
23 Jun 202180,500.0080,600.0079,900.0080,100.0079,746.9313,856,548
22 Jun 202180,200.0080,300.0079,900.0080,000.0079,647.3811,773,365
21 Jun 202179,700.0080,000.0079,600.0079,900.0079,547.8116,063,340
18 Jun 202181,100.0081,100.0080,500.0080,500.0080,145.1714,916,721
17 Jun 202181,100.0081,300.0080,700.0080,900.0080,543.4114,007,385
16 Jun 202181,500.0081,900.0081,100.0081,800.0081,439.4414,999,855
15 Jun 202180,900.0081,200.0080,600.0080,900.0080,543.4110,075,685
14 Jun 202180,800.0080,900.0080,500.0080,500.0080,145.1710,550,078
11 Jun 202181,200.0081,700.0080,700.0081,000.0080,642.9714,087,962
10 Jun 202181,300.0081,400.0080,900.0081,000.0080,642.9717,586,995
09 Jun 202181,500.0082,000.0081,100.0081,100.0080,742.5214,908,823
08 Jun 202182,300.0082,600.0081,800.0081,900.0081,539.0012,781,226
07 Jun 202182,700.0082,800.0081,600.0081,900.0081,539.0016,496,197
04 Jun 202182,700.0082,700.0081,500.0082,200.0081,837.6818,112,259
03 Jun 202181,300.0083,000.0081,100.0082,800.0082,435.0329,546,007
02 Jun 202180,400.0081,400.0080,300.0080,800.0080,443.8516,414,644
01 Jun 202180,500.0081,300.0080,100.0080,600.0080,244.7314,058,401
31 May 202180,300.0080,600.0079,600.0080,500.0080,145.1713,321,324
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...