Singapore markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
60,200.00+300.00 (+0.50%)
At close: 03:30PM KST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202259,500.0060,700.0059,400.0060,200.0060,200.0010,786,658
11 Aug 202259,600.0060,000.0059,300.0059,900.0059,900.0015,141,941
10 Aug 202258,900.0059,200.0058,600.0059,100.0059,100.0018,084,349
09 Aug 202260,600.0060,700.0059,600.0060,000.0060,000.0018,251,170
08 Aug 202261,400.0061,400.0060,600.0060,800.0060,800.0011,313,150
05 Aug 202261,700.0061,900.0061,200.0061,500.0061,500.009,567,620
04 Aug 202261,700.0061,800.0061,200.0061,500.0061,500.009,125,439
03 Aug 202261,600.0061,600.0061,000.0061,300.0061,300.0010,053,861
02 Aug 202261,200.0061,900.0061,000.0061,700.0061,700.0013,614,895
01 Aug 202261,000.0061,700.0060,300.0061,300.0061,300.0013,154,816
29 Jul 202262,400.0062,600.0061,300.0061,400.0061,400.0015,093,120
28 Jul 202262,300.0062,600.0061,600.0061,900.0061,900.0010,745,302
27 Jul 202261,300.0061,900.0061,200.0061,800.0061,800.007,320,997
26 Jul 202260,800.0061,900.0060,800.0061,700.0061,700.006,597,211
25 Jul 202260,900.0061,900.0060,800.0061,100.0061,100.009,193,681
22 Jul 202261,800.0062,200.0061,200.0061,300.0061,300.0010,261,310
21 Jul 202261,100.0061,900.0060,700.0061,800.0061,800.0012,291,374
20 Jul 202261,800.0062,100.0060,500.0060,500.0060,500.0016,782,238
19 Jul 202261,400.0061,500.0060,200.0060,900.0060,900.0015,248,261
18 Jul 202260,600.0062,000.0060,500.0061,900.0061,900.0020,832,517
15 Jul 202258,400.0060,000.0058,100.0060,000.0060,000.0018,685,583
14 Jul 202257,500.0058,200.0057,400.0057,500.0057,500.0015,067,012
13 Jul 202258,300.0058,600.0058,000.0058,000.0058,000.0010,841,315
12 Jul 202258,600.0058,700.0058,100.0058,100.0058,100.009,336,061
11 Jul 202259,300.0059,600.0058,700.0058,800.0058,800.0013,042,624
08 Jul 202258,600.0059,300.0058,200.0058,700.0058,700.0015,339,271
07 Jul 202256,400.0058,700.0056,300.0058,200.0058,200.0021,322,833
06 Jul 202257,300.0057,300.0056,400.0056,400.0056,400.0016,820,461
05 Jul 202257,600.0058,200.0057,200.0057,200.0057,200.0014,216,539
04 Jul 202256,100.0057,400.0055,700.0057,100.0057,100.0017,807,126
01 Jul 202256,900.0057,500.0055,900.0056,200.0056,200.0024,982,097
30 Jun 202257,200.0057,600.0057,000.0057,000.0057,000.0018,915,142
29 Jun 202258,500.0058,800.0058,000.0058,000.0058,000.0014,677,138
29 Jun 2022361 Dividend
28 Jun 202259,200.0059,500.0058,700.0059,400.0059,039.0013,540,538
27 Jun 202259,000.0059,900.0058,300.0058,800.0058,442.6418,122,236
24 Jun 202257,900.0059,100.0057,700.0058,400.0058,045.0723,256,103
23 Jun 202257,700.0058,000.0056,800.0057,400.0057,051.1528,338,608
22 Jun 202259,000.0059,100.0057,600.0057,600.0057,249.9423,334,687
21 Jun 202258,700.0059,200.0058,200.0058,500.0058,144.4725,148,109
20 Jun 202259,800.0059,900.0058,100.0058,700.0058,343.2534,111,306
17 Jun 202259,400.0059,900.0059,400.0059,800.0059,436.5729,053,450
16 Jun 202261,300.0061,800.0060,500.0060,900.0060,529.8823,394,895
15 Jun 202261,300.0061,500.0060,200.0060,700.0060,331.1026,811,224
14 Jun 202261,200.0062,200.0061,100.0061,900.0061,523.8024,606,419
13 Jun 202262,400.0062,800.0062,100.0062,100.0061,722.5922,157,816
10 Jun 202264,000.0064,400.0063,800.0063,800.0063,412.2622,193,552
09 Jun 202265,100.0065,200.0064,500.0065,200.0064,803.7525,790,725
08 Jun 202265,400.0065,700.0065,300.0065,300.0064,903.1412,483,180
07 Jun 202266,200.0066,400.0065,400.0065,500.0065,101.9319,355,755
03 Jun 202267,200.0067,300.0066,800.0066,800.0066,394.028,222,883
02 Jun 202266,600.0067,000.0066,400.0066,700.0066,294.6314,959,443
31 May 202267,500.0067,500.0066,700.0067,400.0066,990.3824,365,002
30 May 202267,500.0067,800.0066,900.0067,700.0067,288.5514,255,484
27 May 202266,700.0066,900.0066,200.0066,500.0066,095.8511,405,555
26 May 202266,300.0067,200.0065,500.0065,900.0065,499.5015,970,890
25 May 202266,700.0067,100.0065,900.0066,400.0065,996.4515,150,490
24 May 202267,500.0067,700.0066,500.0066,500.0066,095.8515,482,576
23 May 202268,800.0068,800.0067,600.0067,900.0067,487.3413,684,088
20 May 202267,800.0068,400.0067,700.0068,000.0067,586.7312,109,671
19 May 202266,500.0067,600.0066,500.0067,500.0067,089.7717,073,727
18 May 202268,300.0068,700.0067,600.0068,100.0067,686.1316,486,319
17 May 202266,600.0067,900.0066,600.0067,600.0067,189.1615,680,447
16 May 202267,100.0067,400.0066,100.0066,300.0065,897.0611,937,555
13 May 202265,300.0066,700.0065,200.0066,500.0066,095.8514,551,536
12 May 202265,200.0065,500.0064,900.0064,900.0064,505.5716,414,188
11 May 202265,500.0066,300.0065,200.0065,700.0065,300.7112,330,920
10 May 202265,900.0066,300.0065,300.0065,700.0065,300.7117,235,605
06 May 202267,000.0067,100.0066,500.0066,500.0066,095.8514,356,156
04 May 202268,000.0068,400.0067,500.0067,900.0067,487.3411,505,248
03 May 202267,400.0068,400.0067,300.0067,500.0067,089.7714,168,875
02 May 202266,600.0067,600.0066,500.0067,300.0066,890.9814,106,184
29 Apr 202265,100.0067,600.0065,000.0067,400.0066,990.3826,190,390
28 Apr 202265,400.0065,500.0064,500.0064,800.0064,406.1816,895,527
27 Apr 202265,400.0065,500.0064,900.0065,000.0064,604.9618,122,084
26 Apr 202266,400.0066,700.0066,100.0066,100.0065,698.2812,946,923
25 Apr 202266,500.0066,700.0066,300.0066,300.0065,897.0611,016,474
22 Apr 202267,200.0067,300.0066,700.0067,000.0066,592.8111,791,478
21 Apr 202267,600.0068,300.0067,500.0067,700.0067,288.5512,847,448
20 Apr 202267,000.0067,400.0066,500.0067,400.0066,990.3816,693,293
19 Apr 202267,100.0068,000.0067,000.0067,300.0066,890.9812,959,434
18 Apr 202266,500.0067,100.0066,100.0066,700.0066,294.6310,119,203
15 Apr 202267,200.0067,300.0066,500.0066,600.0066,195.2413,176,415
14 Apr 202268,700.0068,700.0067,500.0067,500.0067,089.7716,409,494
13 Apr 202267,300.0069,000.0067,200.0068,700.0068,282.4817,378,619
12 Apr 202267,600.0067,700.0067,000.0067,000.0066,592.8113,924,389
11 Apr 202267,800.0068,100.0067,400.0067,900.0067,487.3412,263,735
08 Apr 202268,100.0068,300.0067,700.0067,800.0067,387.9515,453,191
07 Apr 202268,500.0068,500.0068,000.0068,000.0067,586.7320,683,327
06 Apr 202268,600.0068,800.0068,500.0068,500.0068,083.7015,517,308
05 Apr 202269,400.0069,600.0069,100.0069,200.0068,779.448,467,248
04 Apr 202268,900.0069,300.0068,600.0069,300.0068,878.8311,107,905
01 Apr 202269,500.0069,500.0069,000.0069,100.0068,680.0515,916,846
31 Mar 202269,900.0070,200.0069,600.0069,600.0069,177.0112,510,366
30 Mar 202270,300.0070,500.0069,800.0069,900.0069,475.1912,670,187
30 Mar 2022361 Dividend
29 Mar 202270,000.0070,300.0069,800.0070,200.0069,414.5513,686,208
28 Mar 202269,500.0069,900.0069,200.0069,700.0068,920.1512,619,289
25 Mar 202270,100.0070,200.0069,600.0069,800.0069,019.0312,986,010
24 Mar 202269,600.0070,300.0069,600.0069,800.0069,019.0337,943,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...