Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,510.61 +382.40 (+1.58%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 59,500.00 | 60,700.00 | 59,400.00 | 60,200.00 | 60,200.00 | 10,786,658 |
| 11 Aug 2022 | 59,600.00 | 60,000.00 | 59,300.00 | 59,900.00 | 59,900.00 | 15,141,941 |
| 10 Aug 2022 | 58,900.00 | 59,200.00 | 58,600.00 | 59,100.00 | 59,100.00 | 18,084,349 |
| 09 Aug 2022 | 60,600.00 | 60,700.00 | 59,600.00 | 60,000.00 | 60,000.00 | 18,251,170 |
| 08 Aug 2022 | 61,400.00 | 61,400.00 | 60,600.00 | 60,800.00 | 60,800.00 | 11,313,150 |
| 05 Aug 2022 | 61,700.00 | 61,900.00 | 61,200.00 | 61,500.00 | 61,500.00 | 9,567,620 |
| 04 Aug 2022 | 61,700.00 | 61,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | 9,125,439 |
| 03 Aug 2022 | 61,600.00 | 61,600.00 | 61,000.00 | 61,300.00 | 61,300.00 | 10,053,861 |
| 02 Aug 2022 | 61,200.00 | 61,900.00 | 61,000.00 | 61,700.00 | 61,700.00 | 13,614,895 |
| 01 Aug 2022 | 61,000.00 | 61,700.00 | 60,300.00 | 61,300.00 | 61,300.00 | 13,154,816 |
| 29 Jul 2022 | 62,400.00 | 62,600.00 | 61,300.00 | 61,400.00 | 61,400.00 | 15,093,120 |
| 28 Jul 2022 | 62,300.00 | 62,600.00 | 61,600.00 | 61,900.00 | 61,900.00 | 10,745,302 |
| 27 Jul 2022 | 61,300.00 | 61,900.00 | 61,200.00 | 61,800.00 | 61,800.00 | 7,320,997 |
| 26 Jul 2022 | 60,800.00 | 61,900.00 | 60,800.00 | 61,700.00 | 61,700.00 | 6,597,211 |
| 25 Jul 2022 | 60,900.00 | 61,900.00 | 60,800.00 | 61,100.00 | 61,100.00 | 9,193,681 |
| 22 Jul 2022 | 61,800.00 | 62,200.00 | 61,200.00 | 61,300.00 | 61,300.00 | 10,261,310 |
| 21 Jul 2022 | 61,100.00 | 61,900.00 | 60,700.00 | 61,800.00 | 61,800.00 | 12,291,374 |
| 20 Jul 2022 | 61,800.00 | 62,100.00 | 60,500.00 | 60,500.00 | 60,500.00 | 16,782,238 |
| 19 Jul 2022 | 61,400.00 | 61,500.00 | 60,200.00 | 60,900.00 | 60,900.00 | 15,248,261 |
| 18 Jul 2022 | 60,600.00 | 62,000.00 | 60,500.00 | 61,900.00 | 61,900.00 | 20,832,517 |
| 15 Jul 2022 | 58,400.00 | 60,000.00 | 58,100.00 | 60,000.00 | 60,000.00 | 18,685,583 |
| 14 Jul 2022 | 57,500.00 | 58,200.00 | 57,400.00 | 57,500.00 | 57,500.00 | 15,067,012 |
| 13 Jul 2022 | 58,300.00 | 58,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | 10,841,315 |
| 12 Jul 2022 | 58,600.00 | 58,700.00 | 58,100.00 | 58,100.00 | 58,100.00 | 9,336,061 |
| 11 Jul 2022 | 59,300.00 | 59,600.00 | 58,700.00 | 58,800.00 | 58,800.00 | 13,042,624 |
| 08 Jul 2022 | 58,600.00 | 59,300.00 | 58,200.00 | 58,700.00 | 58,700.00 | 15,339,271 |
| 07 Jul 2022 | 56,400.00 | 58,700.00 | 56,300.00 | 58,200.00 | 58,200.00 | 21,322,833 |
| 06 Jul 2022 | 57,300.00 | 57,300.00 | 56,400.00 | 56,400.00 | 56,400.00 | 16,820,461 |
| 05 Jul 2022 | 57,600.00 | 58,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 14,216,539 |
| 04 Jul 2022 | 56,100.00 | 57,400.00 | 55,700.00 | 57,100.00 | 57,100.00 | 17,807,126 |
| 01 Jul 2022 | 56,900.00 | 57,500.00 | 55,900.00 | 56,200.00 | 56,200.00 | 24,982,097 |
| 30 Jun 2022 | 57,200.00 | 57,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | 18,915,142 |
| 29 Jun 2022 | 58,500.00 | 58,800.00 | 58,000.00 | 58,000.00 | 58,000.00 | 14,677,138 |
| 29 Jun 2022 | 361 Dividend | |||||
| 28 Jun 2022 | 59,200.00 | 59,500.00 | 58,700.00 | 59,400.00 | 59,039.00 | 13,540,538 |
| 27 Jun 2022 | 59,000.00 | 59,900.00 | 58,300.00 | 58,800.00 | 58,442.64 | 18,122,236 |
| 24 Jun 2022 | 57,900.00 | 59,100.00 | 57,700.00 | 58,400.00 | 58,045.07 | 23,256,103 |
| 23 Jun 2022 | 57,700.00 | 58,000.00 | 56,800.00 | 57,400.00 | 57,051.15 | 28,338,608 |
| 22 Jun 2022 | 59,000.00 | 59,100.00 | 57,600.00 | 57,600.00 | 57,249.94 | 23,334,687 |
| 21 Jun 2022 | 58,700.00 | 59,200.00 | 58,200.00 | 58,500.00 | 58,144.47 | 25,148,109 |
| 20 Jun 2022 | 59,800.00 | 59,900.00 | 58,100.00 | 58,700.00 | 58,343.25 | 34,111,306 |
| 17 Jun 2022 | 59,400.00 | 59,900.00 | 59,400.00 | 59,800.00 | 59,436.57 | 29,053,450 |
| 16 Jun 2022 | 61,300.00 | 61,800.00 | 60,500.00 | 60,900.00 | 60,529.88 | 23,394,895 |
| 15 Jun 2022 | 61,300.00 | 61,500.00 | 60,200.00 | 60,700.00 | 60,331.10 | 26,811,224 |
| 14 Jun 2022 | 61,200.00 | 62,200.00 | 61,100.00 | 61,900.00 | 61,523.80 | 24,606,419 |
| 13 Jun 2022 | 62,400.00 | 62,800.00 | 62,100.00 | 62,100.00 | 61,722.59 | 22,157,816 |
| 10 Jun 2022 | 64,000.00 | 64,400.00 | 63,800.00 | 63,800.00 | 63,412.26 | 22,193,552 |
| 09 Jun 2022 | 65,100.00 | 65,200.00 | 64,500.00 | 65,200.00 | 64,803.75 | 25,790,725 |
| 08 Jun 2022 | 65,400.00 | 65,700.00 | 65,300.00 | 65,300.00 | 64,903.14 | 12,483,180 |
| 07 Jun 2022 | 66,200.00 | 66,400.00 | 65,400.00 | 65,500.00 | 65,101.93 | 19,355,755 |
| 03 Jun 2022 | 67,200.00 | 67,300.00 | 66,800.00 | 66,800.00 | 66,394.02 | 8,222,883 |
| 02 Jun 2022 | 66,600.00 | 67,000.00 | 66,400.00 | 66,700.00 | 66,294.63 | 14,959,443 |
| 31 May 2022 | 67,500.00 | 67,500.00 | 66,700.00 | 67,400.00 | 66,990.38 | 24,365,002 |
| 30 May 2022 | 67,500.00 | 67,800.00 | 66,900.00 | 67,700.00 | 67,288.55 | 14,255,484 |
| 27 May 2022 | 66,700.00 | 66,900.00 | 66,200.00 | 66,500.00 | 66,095.85 | 11,405,555 |
| 26 May 2022 | 66,300.00 | 67,200.00 | 65,500.00 | 65,900.00 | 65,499.50 | 15,970,890 |
| 25 May 2022 | 66,700.00 | 67,100.00 | 65,900.00 | 66,400.00 | 65,996.45 | 15,150,490 |
| 24 May 2022 | 67,500.00 | 67,700.00 | 66,500.00 | 66,500.00 | 66,095.85 | 15,482,576 |
| 23 May 2022 | 68,800.00 | 68,800.00 | 67,600.00 | 67,900.00 | 67,487.34 | 13,684,088 |
| 20 May 2022 | 67,800.00 | 68,400.00 | 67,700.00 | 68,000.00 | 67,586.73 | 12,109,671 |
| 19 May 2022 | 66,500.00 | 67,600.00 | 66,500.00 | 67,500.00 | 67,089.77 | 17,073,727 |
| 18 May 2022 | 68,300.00 | 68,700.00 | 67,600.00 | 68,100.00 | 67,686.13 | 16,486,319 |
| 17 May 2022 | 66,600.00 | 67,900.00 | 66,600.00 | 67,600.00 | 67,189.16 | 15,680,447 |
| 16 May 2022 | 67,100.00 | 67,400.00 | 66,100.00 | 66,300.00 | 65,897.06 | 11,937,555 |
| 13 May 2022 | 65,300.00 | 66,700.00 | 65,200.00 | 66,500.00 | 66,095.85 | 14,551,536 |
| 12 May 2022 | 65,200.00 | 65,500.00 | 64,900.00 | 64,900.00 | 64,505.57 | 16,414,188 |
| 11 May 2022 | 65,500.00 | 66,300.00 | 65,200.00 | 65,700.00 | 65,300.71 | 12,330,920 |
| 10 May 2022 | 65,900.00 | 66,300.00 | 65,300.00 | 65,700.00 | 65,300.71 | 17,235,605 |
| 06 May 2022 | 67,000.00 | 67,100.00 | 66,500.00 | 66,500.00 | 66,095.85 | 14,356,156 |
| 04 May 2022 | 68,000.00 | 68,400.00 | 67,500.00 | 67,900.00 | 67,487.34 | 11,505,248 |
| 03 May 2022 | 67,400.00 | 68,400.00 | 67,300.00 | 67,500.00 | 67,089.77 | 14,168,875 |
| 02 May 2022 | 66,600.00 | 67,600.00 | 66,500.00 | 67,300.00 | 66,890.98 | 14,106,184 |
| 29 Apr 2022 | 65,100.00 | 67,600.00 | 65,000.00 | 67,400.00 | 66,990.38 | 26,190,390 |
| 28 Apr 2022 | 65,400.00 | 65,500.00 | 64,500.00 | 64,800.00 | 64,406.18 | 16,895,527 |
| 27 Apr 2022 | 65,400.00 | 65,500.00 | 64,900.00 | 65,000.00 | 64,604.96 | 18,122,084 |
| 26 Apr 2022 | 66,400.00 | 66,700.00 | 66,100.00 | 66,100.00 | 65,698.28 | 12,946,923 |
| 25 Apr 2022 | 66,500.00 | 66,700.00 | 66,300.00 | 66,300.00 | 65,897.06 | 11,016,474 |
| 22 Apr 2022 | 67,200.00 | 67,300.00 | 66,700.00 | 67,000.00 | 66,592.81 | 11,791,478 |
| 21 Apr 2022 | 67,600.00 | 68,300.00 | 67,500.00 | 67,700.00 | 67,288.55 | 12,847,448 |
| 20 Apr 2022 | 67,000.00 | 67,400.00 | 66,500.00 | 67,400.00 | 66,990.38 | 16,693,293 |
| 19 Apr 2022 | 67,100.00 | 68,000.00 | 67,000.00 | 67,300.00 | 66,890.98 | 12,959,434 |
| 18 Apr 2022 | 66,500.00 | 67,100.00 | 66,100.00 | 66,700.00 | 66,294.63 | 10,119,203 |
| 15 Apr 2022 | 67,200.00 | 67,300.00 | 66,500.00 | 66,600.00 | 66,195.24 | 13,176,415 |
| 14 Apr 2022 | 68,700.00 | 68,700.00 | 67,500.00 | 67,500.00 | 67,089.77 | 16,409,494 |
| 13 Apr 2022 | 67,300.00 | 69,000.00 | 67,200.00 | 68,700.00 | 68,282.48 | 17,378,619 |
| 12 Apr 2022 | 67,600.00 | 67,700.00 | 67,000.00 | 67,000.00 | 66,592.81 | 13,924,389 |
| 11 Apr 2022 | 67,800.00 | 68,100.00 | 67,400.00 | 67,900.00 | 67,487.34 | 12,263,735 |
| 08 Apr 2022 | 68,100.00 | 68,300.00 | 67,700.00 | 67,800.00 | 67,387.95 | 15,453,191 |
| 07 Apr 2022 | 68,500.00 | 68,500.00 | 68,000.00 | 68,000.00 | 67,586.73 | 20,683,327 |
| 06 Apr 2022 | 68,600.00 | 68,800.00 | 68,500.00 | 68,500.00 | 68,083.70 | 15,517,308 |
| 05 Apr 2022 | 69,400.00 | 69,600.00 | 69,100.00 | 69,200.00 | 68,779.44 | 8,467,248 |
| 04 Apr 2022 | 68,900.00 | 69,300.00 | 68,600.00 | 69,300.00 | 68,878.83 | 11,107,905 |
| 01 Apr 2022 | 69,500.00 | 69,500.00 | 69,000.00 | 69,100.00 | 68,680.05 | 15,916,846 |
| 31 Mar 2022 | 69,900.00 | 70,200.00 | 69,600.00 | 69,600.00 | 69,177.01 | 12,510,366 |
| 30 Mar 2022 | 70,300.00 | 70,500.00 | 69,800.00 | 69,900.00 | 69,475.19 | 12,670,187 |
| 30 Mar 2022 | 361 Dividend | |||||
| 29 Mar 2022 | 70,000.00 | 70,300.00 | 69,800.00 | 70,200.00 | 69,414.55 | 13,686,208 |
| 28 Mar 2022 | 69,500.00 | 69,900.00 | 69,200.00 | 69,700.00 | 68,920.15 | 12,619,289 |
| 25 Mar 2022 | 70,100.00 | 70,200.00 | 69,600.00 | 69,800.00 | 69,019.03 | 12,986,010 |
| 24 Mar 2022 | 69,600.00 | 70,300.00 | 69,600.00 | 69,800.00 | 69,019.03 | 37,943,357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
