Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,266.48 -26.65 (-0.81%) Nikkei
37,934.21 -525.87 (-1.37%) Hang Seng
17,110.99 -90.28 (-0.52%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,320.88 -2,515.02 (-3.76%) CMC Crypto 200
1,395.78 -28.32 (-1.99%)
Samsung Securities Co.,Ltd. (016360.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:31AM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 36,900.00 | 37,750.00 | 36,900.00 | 37,750.00 | 37,750.00 | 60,607 |
| 24 Apr 2024 | 37,750.00 | 37,850.00 | 37,200.00 | 37,250.00 | 37,250.00 | 140,706 |
| 23 Apr 2024 | 37,400.00 | 37,800.00 | 37,150.00 | 37,400.00 | 37,400.00 | 248,612 |
| 22 Apr 2024 | 36,300.00 | 37,500.00 | 36,250.00 | 37,450.00 | 37,450.00 | 320,440 |
| 19 Apr 2024 | 35,800.00 | 36,050.00 | 35,350.00 | 35,900.00 | 35,900.00 | 258,816 |
| 18 Apr 2024 | 36,300.00 | 36,650.00 | 35,850.00 | 36,000.00 | 36,000.00 | 323,916 |
| 17 Apr 2024 | 36,300.00 | 36,500.00 | 35,800.00 | 36,000.00 | 36,000.00 | 249,208 |
| 16 Apr 2024 | 36,250.00 | 36,650.00 | 36,000.00 | 36,200.00 | 36,200.00 | 244,562 |
| 15 Apr 2024 | 36,400.00 | 36,600.00 | 35,950.00 | 36,500.00 | 36,500.00 | 316,683 |
| 12 Apr 2024 | 37,450.00 | 37,450.00 | 36,600.00 | 36,800.00 | 36,800.00 | 267,811 |
| 11 Apr 2024 | 38,150.00 | 38,650.00 | 37,450.00 | 37,450.00 | 37,450.00 | 474,872 |
| 09 Apr 2024 | 39,500.00 | 39,600.00 | 38,850.00 | 39,000.00 | 39,000.00 | 128,967 |
| 08 Apr 2024 | 38,600.00 | 39,550.00 | 38,350.00 | 39,150.00 | 39,150.00 | 249,757 |
| 05 Apr 2024 | 38,600.00 | 39,300.00 | 38,500.00 | 38,600.00 | 38,600.00 | 169,536 |
| 04 Apr 2024 | 39,100.00 | 39,500.00 | 38,950.00 | 39,000.00 | 39,000.00 | 192,837 |
| 03 Apr 2024 | 39,000.00 | 39,250.00 | 38,700.00 | 38,700.00 | 38,700.00 | 233,060 |
| 02 Apr 2024 | 39,000.00 | 39,700.00 | 38,800.00 | 39,150.00 | 39,150.00 | 170,008 |
| 01 Apr 2024 | 40,600.00 | 40,600.00 | 39,100.00 | 39,200.00 | 39,200.00 | 323,548 |
| 29 Mar 2024 | 40,700.00 | 40,850.00 | 40,000.00 | 40,100.00 | 40,100.00 | 223,315 |
| 28 Mar 2024 | 40,600.00 | 41,300.00 | 40,550.00 | 40,700.00 | 40,700.00 | 246,300 |
| 27 Mar 2024 | 40,950.00 | 41,400.00 | 40,600.00 | 40,600.00 | 40,600.00 | 263,123 |
| 26 Mar 2024 | 41,800.00 | 42,050.00 | 41,250.00 | 41,350.00 | 41,350.00 | 212,671 |
| 25 Mar 2024 | 41,900.00 | 42,050.00 | 41,300.00 | 41,500.00 | 41,500.00 | 325,698 |
| 22 Mar 2024 | 41,600.00 | 42,450.00 | 41,550.00 | 42,000.00 | 42,000.00 | 365,601 |
| 21 Mar 2024 | 41,200.00 | 41,800.00 | 40,900.00 | 41,550.00 | 41,550.00 | 400,878 |
| 20 Mar 2024 | 40,750.00 | 41,450.00 | 40,550.00 | 40,700.00 | 40,700.00 | 363,489 |
| 19 Mar 2024 | 40,700.00 | 41,150.00 | 40,250.00 | 40,250.00 | 40,250.00 | 408,312 |
| 18 Mar 2024 | 41,500.00 | 41,500.00 | 40,600.00 | 41,150.00 | 41,150.00 | 290,938 |
| 15 Mar 2024 | 41,800.00 | 42,150.00 | 41,050.00 | 41,050.00 | 41,050.00 | 1,102,029 |
| 14 Mar 2024 | 41,000.00 | 41,950.00 | 40,500.00 | 41,950.00 | 41,950.00 | 477,555 |
| 13 Mar 2024 | 39,550.00 | 41,150.00 | 39,400.00 | 40,850.00 | 40,850.00 | 349,713 |
| 12 Mar 2024 | 40,050.00 | 40,100.00 | 39,050.00 | 39,400.00 | 39,400.00 | 220,205 |
| 11 Mar 2024 | 40,600.00 | 40,650.00 | 39,650.00 | 39,800.00 | 39,800.00 | 236,139 |
| 08 Mar 2024 | 41,450.00 | 41,450.00 | 40,800.00 | 40,950.00 | 40,950.00 | 132,320 |
| 07 Mar 2024 | 40,650.00 | 41,100.00 | 40,350.00 | 40,850.00 | 40,850.00 | 183,742 |
| 06 Mar 2024 | 40,900.00 | 41,450.00 | 39,450.00 | 40,550.00 | 40,550.00 | 294,557 |
| 05 Mar 2024 | 41,600.00 | 42,300.00 | 41,050.00 | 41,050.00 | 41,050.00 | 228,354 |
| 04 Mar 2024 | 41,700.00 | 42,400.00 | 41,600.00 | 41,950.00 | 41,950.00 | 317,464 |
| 29 Feb 2024 | 40,250.00 | 41,550.00 | 40,200.00 | 41,550.00 | 41,550.00 | 749,902 |
| 28 Feb 2024 | 40,150.00 | 40,800.00 | 39,700.00 | 40,500.00 | 40,500.00 | 241,913 |
| 27 Feb 2024 | 40,250.00 | 40,650.00 | 39,700.00 | 39,850.00 | 39,850.00 | 225,208 |
| 26 Feb 2024 | 41,150.00 | 41,150.00 | 39,500.00 | 40,150.00 | 40,150.00 | 419,476 |
| 23 Feb 2024 | 40,850.00 | 42,750.00 | 40,750.00 | 41,800.00 | 41,800.00 | 615,953 |
| 22 Feb 2024 | 41,550.00 | 41,700.00 | 40,050.00 | 40,350.00 | 40,350.00 | 270,873 |
| 21 Feb 2024 | 40,900.00 | 41,600.00 | 40,600.00 | 41,300.00 | 41,300.00 | 319,967 |
| 20 Feb 2024 | 41,800.00 | 41,950.00 | 40,450.00 | 40,900.00 | 40,900.00 | 505,369 |
| 19 Feb 2024 | 40,950.00 | 42,250.00 | 40,800.00 | 41,700.00 | 41,700.00 | 509,159 |
| 16 Feb 2024 | 38,500.00 | 41,400.00 | 38,350.00 | 41,200.00 | 41,200.00 | 766,264 |
| 15 Feb 2024 | 38,900.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | 185,719 |
| 14 Feb 2024 | 38,900.00 | 39,300.00 | 38,500.00 | 38,550.00 | 38,550.00 | 178,898 |
| 13 Feb 2024 | 39,950.00 | 40,400.00 | 39,050.00 | 39,300.00 | 39,300.00 | 286,781 |
| 08 Feb 2024 | 39,800.00 | 40,050.00 | 39,450.00 | 39,600.00 | 39,600.00 | 244,736 |
| 07 Feb 2024 | 39,250.00 | 39,900.00 | 38,900.00 | 39,550.00 | 39,550.00 | 195,029 |
| 06 Feb 2024 | 38,900.00 | 39,500.00 | 38,500.00 | 38,900.00 | 38,900.00 | 249,623 |
| 05 Feb 2024 | 40,050.00 | 40,100.00 | 38,800.00 | 39,250.00 | 39,250.00 | 384,261 |
| 02 Feb 2024 | 39,750.00 | 40,700.00 | 38,900.00 | 40,550.00 | 40,550.00 | 712,196 |
| 01 Feb 2024 | 37,500.00 | 39,850.00 | 37,450.00 | 39,550.00 | 39,550.00 | 855,788 |
| 31 Jan 2024 | 37,250.00 | 37,700.00 | 37,000.00 | 37,650.00 | 37,650.00 | 208,723 |
| 30 Jan 2024 | 37,100.00 | 37,950.00 | 37,050.00 | 37,250.00 | 37,250.00 | 250,706 |
| 29 Jan 2024 | 36,500.00 | 37,250.00 | 36,200.00 | 36,950.00 | 36,950.00 | 214,774 |
| 26 Jan 2024 | 35,850.00 | 36,550.00 | 35,700.00 | 36,250.00 | 36,250.00 | 170,872 |
| 25 Jan 2024 | 35,750.00 | 35,950.00 | 35,600.00 | 35,850.00 | 35,850.00 | 128,068 |
| 24 Jan 2024 | 35,550.00 | 36,000.00 | 35,400.00 | 35,750.00 | 35,750.00 | 168,373 |
| 23 Jan 2024 | 35,600.00 | 35,950.00 | 35,350.00 | 35,700.00 | 35,700.00 | 145,727 |
| 22 Jan 2024 | 35,700.00 | 35,700.00 | 35,150.00 | 35,250.00 | 35,250.00 | 137,403 |
| 19 Jan 2024 | 35,750.00 | 35,850.00 | 35,100.00 | 35,400.00 | 35,400.00 | 210,472 |
| 18 Jan 2024 | 36,250.00 | 36,400.00 | 35,500.00 | 35,550.00 | 35,550.00 | 259,642 |
| 17 Jan 2024 | 37,050.00 | 37,050.00 | 36,350.00 | 36,400.00 | 36,400.00 | 145,892 |
| 16 Jan 2024 | 36,500.00 | 37,150.00 | 36,350.00 | 36,800.00 | 36,800.00 | 172,782 |
| 15 Jan 2024 | 36,200.00 | 36,750.00 | 36,200.00 | 36,900.00 | 36,900.00 | 12,133 |
| 12 Jan 2024 | 36,400.00 | 36,600.00 | 36,150.00 | 36,400.00 | 36,400.00 | 111,380 |
| 11 Jan 2024 | 37,200.00 | 37,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | 257,623 |
| 10 Jan 2024 | 37,050.00 | 37,150.00 | 36,600.00 | 36,850.00 | 36,850.00 | 123,591 |
| 09 Jan 2024 | 37,000.00 | 37,100.00 | 36,750.00 | 36,850.00 | 36,850.00 | 191,866 |
| 08 Jan 2024 | 36,600.00 | 36,950.00 | 36,500.00 | 36,550.00 | 36,550.00 | 150,120 |
| 05 Jan 2024 | 37,200.00 | 37,400.00 | 36,600.00 | 36,700.00 | 36,700.00 | 179,162 |
| 04 Jan 2024 | 37,050.00 | 37,450.00 | 37,050.00 | 37,300.00 | 37,300.00 | 203,490 |
| 03 Jan 2024 | 38,100.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | 349,782 |
| 02 Jan 2024 | 38,000.00 | 38,400.00 | 37,900.00 | 38,100.00 | 38,100.00 | 278,117 |
| 28 Dec 2023 | 38,100.00 | 38,500.00 | 37,850.00 | 38,500.00 | 38,500.00 | 406,720 |
| 27 Dec 2023 | 38,700.00 | 38,950.00 | 37,800.00 | 38,100.00 | 38,100.00 | 691,602 |
| 27 Dec 2023 | 2200 Dividend | |||||
| 26 Dec 2023 | 40,500.00 | 40,700.00 | 39,850.00 | 40,600.00 | 38,400.00 | 692,212 |
| 22 Dec 2023 | 40,850.00 | 40,850.00 | 40,400.00 | 40,400.00 | 38,210.84 | 273,882 |
| 21 Dec 2023 | 40,400.00 | 40,850.00 | 40,350.00 | 40,550.00 | 38,352.71 | 243,666 |
| 20 Dec 2023 | 40,200.00 | 40,850.00 | 40,150.00 | 40,750.00 | 38,541.87 | 338,920 |
| 19 Dec 2023 | 40,050.00 | 40,300.00 | 39,900.00 | 40,050.00 | 37,879.80 | 209,749 |
| 18 Dec 2023 | 40,400.00 | 40,450.00 | 39,900.00 | 40,200.00 | 38,021.68 | 194,837 |
| 15 Dec 2023 | 40,200.00 | 40,650.00 | 40,150.00 | 40,600.00 | 38,400.00 | 266,481 |
| 14 Dec 2023 | 39,950.00 | 40,200.00 | 39,900.00 | 40,100.00 | 37,927.09 | 310,653 |
| 13 Dec 2023 | 39,550.00 | 39,750.00 | 39,450.00 | 39,600.00 | 37,454.19 | 134,925 |
| 12 Dec 2023 | 39,750.00 | 39,800.00 | 39,550.00 | 39,550.00 | 37,406.90 | 126,057 |
| 11 Dec 2023 | 39,700.00 | 39,700.00 | 39,350.00 | 39,650.00 | 37,501.48 | 122,917 |
| 08 Dec 2023 | 39,600.00 | 39,650.00 | 39,400.00 | 39,550.00 | 37,406.90 | 104,866 |
| 07 Dec 2023 | 39,050.00 | 39,550.00 | 39,050.00 | 39,550.00 | 37,406.90 | 130,760 |
| 06 Dec 2023 | 39,250.00 | 39,450.00 | 39,100.00 | 39,200.00 | 37,075.86 | 122,256 |
| 05 Dec 2023 | 38,750.00 | 39,350.00 | 38,700.00 | 39,150.00 | 37,028.57 | 154,713 |
| 04 Dec 2023 | 39,000.00 | 39,000.00 | 38,700.00 | 38,900.00 | 36,792.12 | 97,988 |
| 01 Dec 2023 | 38,900.00 | 39,100.00 | 38,500.00 | 38,500.00 | 36,413.79 | 99,185 |
| 30 Nov 2023 | 38,550.00 | 39,200.00 | 38,350.00 | 39,200.00 | 37,075.86 | 365,983 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.