Singapore markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
61,900.00+300.00 (+0.49%)
At close: 03:30PM KST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202361,900.0062,500.0061,600.0061,900.0061,900.0014,491,039
06 Feb 202362,800.0063,000.0061,600.0061,600.0061,600.00144,104
03 Feb 202363,900.0064,000.0063,000.0063,500.0063,500.0047,567
02 Feb 202363,200.0063,900.0062,600.0063,500.0063,500.0065,992
01 Feb 202362,600.0062,700.0061,000.0061,000.0061,000.0098,585
31 Jan 202363,500.0063,700.0061,000.0061,400.0061,400.00163,847
30 Jan 202364,900.0064,900.0063,100.0063,300.0063,300.0059,628
27 Jan 202364,400.0065,000.0063,900.0064,600.0064,600.0044,282
26 Jan 202363,800.0063,900.0063,300.0063,800.0063,800.0054,188
25 Jan 202363,500.0063,700.0063,000.0063,300.0063,300.0039,217
20 Jan 202362,100.0062,300.0061,100.0061,800.0061,800.009,646,327
19 Jan 202360,500.0061,500.0060,400.0061,500.0061,500.0012,808,490
18 Jan 202360,700.0061,000.0059,900.0060,400.0060,400.0011,584,041
17 Jan 202361,200.0061,500.0060,600.0061,000.0061,000.009,831,456
16 Jan 202361,300.0061,600.0060,800.0061,100.0061,100.0010,039,972
13 Jan 202360,500.0061,200.0060,400.0060,800.0060,800.0012,510,328
12 Jan 202361,100.0061,200.0059,900.0060,500.0060,500.0016,102,561
11 Jan 202361,000.0061,200.0060,300.0060,500.0060,500.0012,310,751
10 Jan 202360,200.0061,100.0059,900.0060,400.0060,400.0014,859,797
09 Jan 202359,700.0060,700.0059,600.0060,700.0060,700.0018,640,107
06 Jan 202358,300.0059,400.0057,900.0059,000.0059,000.0017,334,989
05 Jan 202358,200.0058,800.0057,600.0058,200.0058,200.0015,682,826
04 Jan 202355,700.0058,000.0055,600.0057,800.0057,800.0020,188,071
03 Jan 202355,400.0056,000.0054,500.0055,400.0055,400.0013,547,030
02 Jan 202355,500.0056,100.0055,200.0055,500.0055,500.0010,031,448
29 Dec 202256,000.0056,200.0055,300.0055,300.0055,300.0011,295,935
28 Dec 202257,600.0057,600.0056,400.0056,600.0056,600.0014,665,410
28 Dec 2022361 Dividend
27 Dec 202258,000.0058,400.0057,900.0058,100.0057,739.0010,667,027
26 Dec 202258,000.0058,100.0057,700.0057,900.0057,540.246,756,411
23 Dec 202258,200.0058,400.0057,700.0058,100.0057,739.009,829,407
22 Dec 202258,100.0059,100.0058,100.0059,100.0058,732.7910,720,630
21 Dec 202258,700.0059,100.0058,000.0058,000.0057,639.6210,356,971
20 Dec 202259,000.0059,100.0058,500.0058,600.0058,235.899,284,761
19 Dec 202259,500.0059,900.0059,100.0059,500.0059,130.307,696,187
16 Dec 202258,300.0059,500.0058,300.0059,500.0059,130.3013,033,596
15 Dec 202259,800.0060,200.0059,300.0059,300.0058,931.548,716,039
14 Dec 202259,800.0060,600.0059,800.0060,500.0060,124.098,207,485
13 Dec 202259,600.0060,300.0059,400.0059,700.0059,329.069,040,873
12 Dec 202259,900.0060,000.0059,400.0059,500.0059,130.309,036,472
09 Dec 202259,300.0060,600.0059,300.0060,400.0060,024.7110,529,632
08 Dec 202258,700.0059,200.0058,600.0059,200.0058,832.1612,986,815
07 Dec 202258,800.0059,600.0058,500.0058,900.0058,534.0312,100,662
06 Dec 202259,800.0060,100.0059,200.0059,200.0058,832.1613,888,300
05 Dec 202260,900.0061,100.0060,000.0060,300.0059,925.3313,767,787
02 Dec 202262,500.0062,500.0060,400.0060,400.0060,024.7115,331,184
01 Dec 202263,100.0063,200.0062,300.0062,600.0062,211.0416,631,445
30 Nov 202260,400.0062,200.0060,200.0062,200.0061,813.5219,768,903
29 Nov 202259,900.0060,600.0059,800.0060,600.0060,223.467,014,160
28 Nov 202260,500.0060,500.0059,800.0060,100.0059,726.578,589,032
25 Nov 202261,400.0061,700.0060,800.0061,000.0060,620.986,677,933
24 Nov 202261,200.0061,700.0060,900.0061,400.0061,018.508,125,010
23 Nov 202261,200.0061,300.0060,700.0061,000.0060,620.988,765,050
22 Nov 202260,900.0061,200.0060,300.0060,600.0060,223.469,411,289
21 Nov 202261,400.0061,800.0060,800.0061,400.0061,018.509,378,097
18 Nov 202261,800.0062,400.0061,400.0061,800.0061,416.0112,236,503
17 Nov 202262,000.0062,000.0061,300.0061,400.0061,018.5013,298,296
16 Nov 202262,400.0062,700.0061,700.0062,700.0062,310.4212,909,260
15 Nov 202262,200.0062,500.0061,600.0062,400.0062,012.2812,310,986
14 Nov 202262,900.0062,900.0061,700.0061,900.0061,515.3915,973,416
11 Nov 202263,100.0063,200.0062,300.0062,900.0062,509.1820,037,163
10 Nov 202261,400.0061,500.0060,400.0060,400.0060,024.7121,087,633
09 Nov 202262,000.0062,200.0061,300.0062,000.0061,614.7714,045,592
08 Nov 202260,500.0061,900.0060,500.0061,800.0061,416.0118,273,898
07 Nov 202259,700.0060,300.0059,400.0060,200.0059,825.9512,437,246
04 Nov 202259,100.0059,500.0058,400.0059,400.0059,030.9212,445,841
03 Nov 202258,600.0059,800.0058,100.0059,200.0058,832.1617,492,162
02 Nov 202259,700.0060,000.0059,300.0059,600.0059,229.6813,202,919
01 Nov 202259,900.0060,300.0059,500.0060,000.0059,627.2017,201,647
31 Oct 202258,100.0059,900.0058,000.0059,400.0059,030.9218,999,514
28 Oct 202258,900.0059,200.0057,200.0057,300.0056,943.9720,924,937
27 Oct 202259,700.0060,100.0058,900.0059,500.0059,130.3021,756,712
26 Oct 202258,000.0059,600.0057,700.0059,400.0059,030.9220,824,967
25 Oct 202257,000.0058,600.0057,000.0057,700.0057,341.4817,405,678
24 Oct 202257,000.0057,500.0056,700.0057,500.0057,142.7316,944,503
21 Oct 202255,100.0056,300.0055,100.0055,900.0055,552.6711,456,060
20 Oct 202255,200.0056,000.0055,100.0055,500.0055,155.1617,107,653
19 Oct 202256,700.0056,900.0055,700.0055,800.0055,453.2912,660,652
18 Oct 202256,700.0057,100.0055,800.0056,500.0056,148.9414,820,702
17 Oct 202255,800.0057,000.0055,700.0056,600.0056,248.3213,641,878
14 Oct 202256,200.0056,500.0055,800.0056,300.0055,950.1812,924,326
13 Oct 202255,400.0056,100.0055,200.0055,200.0054,857.0213,784,602
12 Oct 202255,700.0057,000.0055,200.0055,800.0055,453.2918,408,910
11 Oct 202254,400.0055,700.0054,000.0055,400.0055,055.7821,437,877
07 Oct 202255,900.0056,900.0055,200.0056,200.0055,850.8016,886,813
06 Oct 202256,700.0057,300.0056,300.0056,300.0055,950.1814,944,446
05 Oct 202256,900.0057,200.0055,400.0056,000.0055,652.0522,458,970
04 Oct 202255,300.0055,400.0054,500.0055,200.0054,857.0219,148,435
30 Sept 202252,300.0053,600.0051,800.0053,100.0052,770.0722,503,249
29 Sept 202253,300.0053,700.0052,600.0052,600.0052,273.1713,882,080
29 Sept 2022361 Dividend
28 Sept 202253,900.0054,400.0052,500.0052,900.0052,212.5519,991,129
27 Sept 202253,800.0054,200.0053,500.0054,200.0053,495.6616,631,289
26 Sept 202253,700.0054,200.0053,600.0053,900.0053,199.5615,008,449
23 Sept 202254,400.0054,900.0054,200.0054,500.0053,791.7610,555,964
22 Sept 202254,600.0054,700.0054,300.0054,400.0053,693.0612,786,510
21 Sept 202255,400.0055,500.0055,000.0055,300.0054,581.3611,863,700
20 Sept 202256,400.0057,000.0055,800.0055,800.0055,074.8714,041,465
19 Sept 202256,300.0057,000.0056,000.0056,400.0055,667.0712,278,653
16 Sept 202255,600.0056,400.0055,500.0056,200.0055,469.6713,456,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...