Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
61,160.65 +14.38 (+0.02%) CMC Crypto 200
1,453.34 -49.69 (-3.31%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 70,000.00 | 70,700.00 | 70,000.00 | 70,400.00 | 70,400.00 | 8,395,448 |
| 21 Oct 2021 | 70,300.00 | 70,600.00 | 70,000.00 | 70,200.00 | 70,200.00 | 10,891,094 |
| 20 Oct 2021 | 70,700.00 | 71,000.00 | 70,200.00 | 70,300.00 | 70,300.00 | 10,151,638 |
| 19 Oct 2021 | 70,800.00 | 71,000.00 | 70,400.00 | 70,600.00 | 70,600.00 | 9,507,991 |
| 18 Oct 2021 | 70,200.00 | 70,300.00 | 69,200.00 | 70,200.00 | 70,200.00 | 13,486,391 |
| 15 Oct 2021 | 70,200.00 | 71,000.00 | 70,000.00 | 70,100.00 | 70,100.00 | 18,051,612 |
| 14 Oct 2021 | 69,000.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 19,520,641 |
| 13 Oct 2021 | 68,700.00 | 69,600.00 | 68,300.00 | 68,800.00 | 68,800.00 | 24,172,015 |
| 12 Oct 2021 | 70,700.00 | 70,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | 31,001,484 |
| 08 Oct 2021 | 72,300.00 | 72,400.00 | 71,500.00 | 71,500.00 | 71,500.00 | 14,043,287 |
| 07 Oct 2021 | 71,600.00 | 72,100.00 | 71,300.00 | 71,600.00 | 71,600.00 | 13,683,532 |
| 06 Oct 2021 | 72,600.00 | 72,800.00 | 71,200.00 | 71,300.00 | 71,300.00 | 18,956,962 |
| 05 Oct 2021 | 73,000.00 | 73,000.00 | 71,400.00 | 72,200.00 | 72,200.00 | 24,013,921 |
| 01 Oct 2021 | 73,900.00 | 74,000.00 | 72,900.00 | 73,200.00 | 73,200.00 | 15,803,395 |
| 30 Sep 2021 | 74,300.00 | 74,800.00 | 73,700.00 | 74,100.00 | 74,100.00 | 19,919,361 |
| 29 Sep 2021 | 74,800.00 | 75,300.00 | 73,800.00 | 74,100.00 | 74,100.00 | 23,992,458 |
| 28 Sep 2021 | 77,700.00 | 77,800.00 | 76,200.00 | 76,300.00 | 76,300.00 | 15,406,382 |
| 27 Sep 2021 | 77,300.00 | 77,700.00 | 77,000.00 | 77,700.00 | 77,700.00 | 11,699,798 |
| 24 Sep 2021 | 77,600.00 | 77,700.00 | 77,100.00 | 77,300.00 | 77,300.00 | 12,247,274 |
| 23 Sep 2021 | 77,500.00 | 77,600.00 | 76,800.00 | 77,400.00 | 77,400.00 | 17,055,590 |
| 17 Sep 2021 | 76,300.00 | 77,200.00 | 75,900.00 | 77,200.00 | 77,200.00 | 16,289,502 |
| 16 Sep 2021 | 77,300.00 | 77,400.00 | 76,100.00 | 76,100.00 | 76,100.00 | 13,067,622 |
| 15 Sep 2021 | 77,400.00 | 77,400.00 | 76,400.00 | 77,000.00 | 77,000.00 | 12,829,128 |
| 14 Sep 2021 | 77,100.00 | 77,700.00 | 76,600.00 | 76,600.00 | 76,600.00 | 18,167,057 |
| 13 Sep 2021 | 75,200.00 | 76,300.00 | 75,100.00 | 76,300.00 | 76,300.00 | 11,397,775 |
| 10 Sep 2021 | 75,300.00 | 75,600.00 | 74,800.00 | 75,300.00 | 75,300.00 | 10,103,212 |
| 09 Sep 2021 | 76,400.00 | 76,600.00 | 75,000.00 | 75,300.00 | 75,300.00 | 17,600,770 |
| 08 Sep 2021 | 76,000.00 | 76,400.00 | 75,600.00 | 76,300.00 | 76,300.00 | 11,798,147 |
| 07 Sep 2021 | 77,100.00 | 77,100.00 | 75,900.00 | 76,100.00 | 76,100.00 | 13,239,401 |
| 06 Sep 2021 | 76,800.00 | 77,600.00 | 76,600.00 | 77,300.00 | 77,300.00 | 12,861,180 |
| 03 Sep 2021 | 76,400.00 | 76,700.00 | 76,000.00 | 76,600.00 | 76,600.00 | 12,096,419 |
| 02 Sep 2021 | 76,800.00 | 76,800.00 | 75,700.00 | 76,000.00 | 76,000.00 | 15,347,486 |
| 01 Sep 2021 | 76,700.00 | 77,100.00 | 75,900.00 | 76,800.00 | 76,800.00 | 16,114,775 |
| 31 Aug 2021 | 74,900.00 | 76,700.00 | 74,300.00 | 76,700.00 | 76,700.00 | 24,630,370 |
| 30 Aug 2021 | 75,400.00 | 75,500.00 | 74,200.00 | 74,600.00 | 74,600.00 | 12,686,999 |
| 27 Aug 2021 | 74,300.00 | 75,000.00 | 73,800.00 | 74,300.00 | 74,300.00 | 15,172,748 |
| 26 Aug 2021 | 76,100.00 | 76,200.00 | 74,600.00 | 74,600.00 | 74,600.00 | 16,671,494 |
| 25 Aug 2021 | 76,200.00 | 76,600.00 | 74,900.00 | 75,700.00 | 75,700.00 | 22,319,664 |
| 24 Aug 2021 | 73,900.00 | 75,700.00 | 73,900.00 | 75,600.00 | 75,600.00 | 21,016,913 |
| 23 Aug 2021 | 73,300.00 | 74,000.00 | 73,000.00 | 73,300.00 | 73,300.00 | 19,384,648 |
| 20 Aug 2021 | 73,500.00 | 73,900.00 | 72,500.00 | 72,700.00 | 72,700.00 | 22,364,803 |
| 19 Aug 2021 | 73,500.00 | 74,400.00 | 73,100.00 | 73,100.00 | 73,100.00 | 22,166,298 |
| 18 Aug 2021 | 73,900.00 | 74,600.00 | 73,100.00 | 73,900.00 | 73,900.00 | 29,192,631 |
| 17 Aug 2021 | 74,000.00 | 75,100.00 | 74,000.00 | 74,200.00 | 74,200.00 | 30,944,847 |
| 13 Aug 2021 | 75,800.00 | 76,000.00 | 74,100.00 | 74,400.00 | 74,400.00 | 61,270,643 |
| 12 Aug 2021 | 77,100.00 | 78,200.00 | 76,900.00 | 77,000.00 | 77,000.00 | 42,365,223 |
| 11 Aug 2021 | 79,600.00 | 79,800.00 | 78,500.00 | 78,500.00 | 78,500.00 | 30,241,137 |
| 10 Aug 2021 | 82,300.00 | 82,400.00 | 80,100.00 | 80,200.00 | 80,200.00 | 20,362,639 |
| 09 Aug 2021 | 81,500.00 | 82,300.00 | 80,900.00 | 81,500.00 | 81,500.00 | 15,522,581 |
| 06 Aug 2021 | 81,900.00 | 82,500.00 | 81,300.00 | 81,500.00 | 81,500.00 | 13,342,623 |
| 05 Aug 2021 | 83,300.00 | 83,300.00 | 82,000.00 | 82,100.00 | 82,100.00 | 18,485,469 |
| 04 Aug 2021 | 82,200.00 | 83,100.00 | 81,800.00 | 82,900.00 | 82,900.00 | 25,642,368 |
| 03 Aug 2021 | 79,400.00 | 81,400.00 | 79,300.00 | 81,400.00 | 81,400.00 | 24,339,360 |
| 02 Aug 2021 | 79,200.00 | 79,500.00 | 78,700.00 | 79,300.00 | 79,300.00 | 11,739,124 |
| 30 Jul 2021 | 78,900.00 | 78,900.00 | 78,500.00 | 78,500.00 | 78,500.00 | 13,823,411 |
| 29 Jul 2021 | 78,800.00 | 79,400.00 | 78,800.00 | 79,000.00 | 79,000.00 | 14,360,453 |
| 28 Jul 2021 | 78,300.00 | 79,200.00 | 78,100.00 | 79,200.00 | 79,200.00 | 12,743,417 |
| 27 Jul 2021 | 79,200.00 | 79,400.00 | 78,500.00 | 78,500.00 | 78,500.00 | 11,427,693 |
| 26 Jul 2021 | 79,400.00 | 79,500.00 | 78,800.00 | 78,800.00 | 78,800.00 | 10,040,975 |
| 23 Jul 2021 | 79,700.00 | 79,900.00 | 79,200.00 | 79,300.00 | 79,300.00 | 9,098,910 |
| 22 Jul 2021 | 79,000.00 | 79,800.00 | 78,900.00 | 79,700.00 | 79,700.00 | 12,618,790 |
| 21 Jul 2021 | 79,000.00 | 79,100.00 | 78,500.00 | 78,500.00 | 78,500.00 | 12,355,296 |
| 20 Jul 2021 | 78,500.00 | 79,000.00 | 78,400.00 | 79,000.00 | 79,000.00 | 12,456,646 |
| 19 Jul 2021 | 79,100.00 | 79,200.00 | 78,800.00 | 79,000.00 | 79,000.00 | 13,155,414 |
| 16 Jul 2021 | 80,100.00 | 80,100.00 | 79,500.00 | 79,800.00 | 79,800.00 | 10,859,399 |
| 15 Jul 2021 | 79,800.00 | 80,600.00 | 79,500.00 | 80,600.00 | 80,600.00 | 13,766,279 |
| 14 Jul 2021 | 79,400.00 | 79,600.00 | 79,100.00 | 79,500.00 | 79,500.00 | 11,575,636 |
| 13 Jul 2021 | 80,000.00 | 80,200.00 | 79,800.00 | 79,800.00 | 79,800.00 | 9,863,450 |
| 12 Jul 2021 | 79,900.00 | 80,000.00 | 79,500.00 | 79,700.00 | 79,700.00 | 9,768,108 |
| 09 Jul 2021 | 79,600.00 | 79,800.00 | 79,000.00 | 79,400.00 | 79,400.00 | 22,720,577 |
| 08 Jul 2021 | 81,100.00 | 81,200.00 | 79,900.00 | 79,900.00 | 79,900.00 | 16,660,998 |
| 07 Jul 2021 | 81,200.00 | 81,300.00 | 80,300.00 | 80,800.00 | 80,800.00 | 15,992,202 |
| 06 Jul 2021 | 80,600.00 | 81,200.00 | 80,500.00 | 81,200.00 | 81,200.00 | 12,131,651 |
| 05 Jul 2021 | 80,100.00 | 80,800.00 | 80,000.00 | 80,400.00 | 80,400.00 | 8,330,969 |
| 02 Jul 2021 | 80,000.00 | 80,400.00 | 79,900.00 | 80,000.00 | 80,000.00 | 8,753,097 |
| 01 Jul 2021 | 80,500.00 | 80,600.00 | 80,000.00 | 80,100.00 | 80,100.00 | 13,382,882 |
| 30 Jun 2021 | 81,100.00 | 81,400.00 | 80,700.00 | 80,700.00 | 80,700.00 | 13,288,643 |
| 29 Jun 2021 | 81,900.00 | 82,100.00 | 80,800.00 | 81,000.00 | 81,000.00 | 15,744,317 |
| 29 Jun 2021 | 361 Dividend | |||||
| 28 Jun 2021 | 81,700.00 | 82,000.00 | 81,600.00 | 81,900.00 | 81,539.00 | 11,578,529 |
| 25 Jun 2021 | 81,500.00 | 81,900.00 | 81,200.00 | 81,600.00 | 81,240.32 | 13,481,405 |
| 24 Jun 2021 | 80,400.00 | 81,400.00 | 80,100.00 | 81,200.00 | 80,842.09 | 18,771,080 |
| 23 Jun 2021 | 80,500.00 | 80,600.00 | 79,900.00 | 80,100.00 | 79,746.93 | 13,856,548 |
| 22 Jun 2021 | 80,200.00 | 80,300.00 | 79,900.00 | 80,000.00 | 79,647.38 | 11,773,365 |
| 21 Jun 2021 | 79,700.00 | 80,000.00 | 79,600.00 | 79,900.00 | 79,547.81 | 16,063,340 |
| 18 Jun 2021 | 81,100.00 | 81,100.00 | 80,500.00 | 80,500.00 | 80,145.17 | 14,916,721 |
| 17 Jun 2021 | 81,100.00 | 81,300.00 | 80,700.00 | 80,900.00 | 80,543.41 | 14,007,385 |
| 16 Jun 2021 | 81,500.00 | 81,900.00 | 81,100.00 | 81,800.00 | 81,439.44 | 14,999,855 |
| 15 Jun 2021 | 80,900.00 | 81,200.00 | 80,600.00 | 80,900.00 | 80,543.41 | 10,075,685 |
| 14 Jun 2021 | 80,800.00 | 80,900.00 | 80,500.00 | 80,500.00 | 80,145.17 | 10,550,078 |
| 11 Jun 2021 | 81,200.00 | 81,700.00 | 80,700.00 | 81,000.00 | 80,642.97 | 14,087,962 |
| 10 Jun 2021 | 81,300.00 | 81,400.00 | 80,900.00 | 81,000.00 | 80,642.97 | 17,586,995 |
| 09 Jun 2021 | 81,500.00 | 82,000.00 | 81,100.00 | 81,100.00 | 80,742.52 | 14,908,823 |
| 08 Jun 2021 | 82,300.00 | 82,600.00 | 81,800.00 | 81,900.00 | 81,539.00 | 12,781,226 |
| 07 Jun 2021 | 82,700.00 | 82,800.00 | 81,600.00 | 81,900.00 | 81,539.00 | 16,496,197 |
| 04 Jun 2021 | 82,700.00 | 82,700.00 | 81,500.00 | 82,200.00 | 81,837.68 | 18,112,259 |
| 03 Jun 2021 | 81,300.00 | 83,000.00 | 81,100.00 | 82,800.00 | 82,435.03 | 29,546,007 |
| 02 Jun 2021 | 80,400.00 | 81,400.00 | 80,300.00 | 80,800.00 | 80,443.85 | 16,414,644 |
| 01 Jun 2021 | 80,500.00 | 81,300.00 | 80,100.00 | 80,600.00 | 80,244.73 | 14,058,401 |
| 31 May 2021 | 80,300.00 | 80,600.00 | 79,600.00 | 80,500.00 | 80,145.17 | 13,321,324 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
