Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
77,400.00-800.00 (-1.02%)
At close: 03:30PM KST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202478,600.0078,800.0077,200.0077,400.0077,400.0015,918,201
16 May 202480,200.0080,300.0078,100.0078,200.0078,200.0020,989,778
14 May 202478,600.0078,800.0077,900.0078,300.0078,300.0011,763,992
13 May 202479,400.0079,900.0077,600.0078,400.0078,400.0018,652,344
10 May 202480,400.0081,100.0078,900.0079,200.0079,200.0016,976,124
09 May 202481,100.0081,500.0079,700.0079,700.0079,700.0018,759,935
08 May 202480,800.0081,400.0080,500.0081,300.0081,300.0013,089,576
07 May 202479,600.0081,300.0079,400.0081,300.0081,300.0026,238,868
03 May 202479,000.0079,000.0077,500.0077,600.0077,600.0013,151,889
02 May 202477,600.0078,600.0077,300.0078,000.0078,000.0018,900,640
30 Apr 202477,000.0078,500.0076,600.0077,500.0077,500.0019,007,007
29 Apr 202477,400.0077,600.0076,200.0076,700.0076,700.0014,664,474
26 Apr 202477,800.0077,900.0076,500.0076,700.0076,700.0012,755,629
25 Apr 202477,300.0077,500.0076,300.0076,300.0076,300.0015,549,134
24 Apr 202477,500.0078,800.0077,200.0078,600.0078,600.0022,166,150
23 Apr 202476,400.0076,800.0075,500.0075,500.0075,500.0018,717,699
22 Apr 202477,400.0077,500.0075,100.0076,100.0076,100.0030,469,477
19 Apr 202478,300.0078,700.0076,300.0077,600.0077,600.0031,317,563
18 Apr 202478,800.0080,100.0078,300.0079,600.0079,600.0021,370,190
17 Apr 202480,700.0080,800.0078,900.0078,900.0078,900.0022,611,631
16 Apr 202481,200.0081,300.0079,400.0080,000.0080,000.0031,949,845
15 Apr 202482,900.0083,200.0081,200.0082,200.0082,200.0026,663,772
12 Apr 202484,700.0084,900.0083,200.0083,700.0083,700.0017,061,770
11 Apr 202483,200.0084,700.0082,500.0084,100.0084,100.0025,538,009
09 Apr 202484,500.0084,900.0083,100.0083,600.0083,600.0023,725,956
08 Apr 202485,200.0086,000.0084,500.0084,500.0084,500.0018,953,232
05 Apr 202484,500.0085,000.0083,800.0084,500.0084,500.0018,883,752
04 Apr 202485,200.0085,500.0084,300.0085,300.0085,300.0025,248,934
03 Apr 202484,300.0085,000.0083,500.0084,100.0084,100.0030,493,347
02 Apr 202482,900.0085,000.0082,900.0085,000.0085,000.0037,077,944
01 Apr 202483,200.0083,300.0082,000.0082,000.0082,000.0020,116,513
29 Mar 202481,200.0082,500.0080,900.0082,400.0082,400.0027,126,366
28 Mar 202479,400.0081,000.0079,200.0080,800.0080,800.0025,084,812
27 Mar 202479,200.0080,000.0079,200.0079,800.0079,800.0017,424,595
26 Mar 202479,700.0080,100.0079,200.0079,900.0079,900.0030,551,494
25 Mar 202479,600.0079,800.0077,800.0078,200.0078,200.0018,703,996
22 Mar 202479,600.0079,900.0077,800.0078,900.0078,900.0026,724,761
21 Mar 202479,200.0079,300.0077,700.0079,300.0079,300.0044,569,799
20 Mar 202473,700.0077,200.0073,400.0076,900.0076,900.0050,106,297
19 Mar 202472,300.0073,000.0071,700.0072,800.0072,800.0015,376,066
18 Mar 202472,600.0073,000.0072,500.0072,800.0072,800.0011,520,348
15 Mar 202473,400.0073,700.0072,300.0072,300.0072,300.0022,580,555
14 Mar 202474,400.0074,500.0073,600.0074,300.0074,300.0022,545,539
13 Mar 202473,700.0074,100.0073,500.0074,100.0074,100.0015,243,134
12 Mar 202472,600.0073,500.0072,100.0073,300.0073,300.0013,011,654
11 Mar 202472,900.0073,100.0072,300.0072,400.0072,400.009,740,504
08 Mar 202472,800.0073,400.0072,600.0073,300.0073,300.0019,271,349
07 Mar 202473,100.0073,300.0072,200.0072,200.0072,200.0014,516,963
06 Mar 202473,200.0073,500.0072,700.0072,900.0072,900.0021,547,905
05 Mar 202474,600.0074,800.0073,700.0073,700.0073,700.0019,505,125
04 Mar 202474,300.0075,000.0074,000.0074,900.0074,900.0023,210,474
29 Feb 202472,600.0073,400.0072,000.0073,400.0073,400.0021,176,403
28 Feb 202472,900.0073,900.0072,800.0073,200.0073,200.0011,795,859
27 Feb 202473,100.0073,400.0072,700.0072,900.0072,900.0013,201,981
26 Feb 202472,300.0073,200.0072,200.0072,800.0072,800.0014,669,352
23 Feb 202473,600.0074,200.0072,900.0072,900.0072,900.0016,225,166
22 Feb 202473,800.0073,900.0072,700.0073,100.0073,100.0015,208,934
21 Feb 202473,400.0073,700.0072,900.0073,000.0073,000.0011,503,495
20 Feb 202473,700.0073,700.0072,800.0073,300.0073,300.0014,681,477
19 Feb 202472,800.0073,900.0072,800.0073,800.0073,800.0012,726,404
16 Feb 202473,300.0073,400.0072,500.0072,800.0072,800.0013,444,781
15 Feb 202474,200.0074,400.0073,000.0073,200.0073,200.0014,120,600
14 Feb 202473,700.0074,300.0073,700.0074,000.0074,000.0012,434,945
13 Feb 202474,800.0075,200.0074,400.0075,200.0075,200.0021,966,745
08 Feb 202475,000.0075,200.0073,600.0074,100.0074,100.0020,810,708
07 Feb 202474,600.0075,500.0074,300.0075,000.0075,000.0016,566,445
06 Feb 202474,300.0074,700.0073,300.0074,400.0074,400.0014,559,254
05 Feb 202474,200.0074,800.0073,500.0074,300.0074,300.0019,026,021
02 Feb 202474,000.0075,200.0073,700.0075,200.0075,200.0014,955,881
01 Feb 202473,000.0074,200.0072,900.0073,600.0073,600.0019,881,033
31 Jan 202473,400.0074,000.0072,500.0072,700.0072,700.0015,703,560
30 Jan 202475,000.0075,300.0073,700.0074,300.0074,300.0012,244,418
29 Jan 202473,800.0075,200.0073,500.0074,400.0074,400.0013,976,521
26 Jan 202473,700.0074,500.0073,300.0073,400.0073,400.0011,160,062
25 Jan 202474,200.0074,800.0073,700.0074,100.0074,100.0011,737,747
24 Jan 202475,200.0075,200.0073,500.0074,000.0074,000.0012,860,661
23 Jan 202475,700.0075,800.0074,300.0075,200.0075,200.0014,786,224
22 Jan 202475,900.0076,000.0075,000.0075,100.0075,100.0019,673,375
19 Jan 202473,500.0074,700.0073,000.0074,700.0074,700.0023,363,427
18 Jan 202471,600.0072,000.0070,700.0071,700.0071,700.0017,853,397
17 Jan 202473,100.0073,300.0071,000.0071,000.0071,000.0022,683,660
16 Jan 202473,500.0073,700.0072,500.0072,600.0072,600.0014,760,415
15 Jan 202473,200.0074,000.0073,200.0073,900.0073,900.002,957,915
12 Jan 202473,000.0074,100.0072,800.0073,100.0073,100.0013,038,939
11 Jan 202472,900.0073,600.0072,700.0073,200.0073,200.0057,691,266
10 Jan 202475,000.0075,200.0073,200.0073,600.0073,600.0020,259,529
09 Jan 202477,400.0077,700.0074,300.0074,700.0074,700.0026,019,249
08 Jan 202477,000.0077,500.0076,400.0076,500.0076,500.0011,088,724
05 Jan 202476,700.0077,100.0076,400.0076,600.0076,600.0011,304,316
04 Jan 202476,100.0077,300.0076,100.0076,600.0076,600.0015,324,439
03 Jan 202478,500.0078,800.0077,000.0077,000.0077,000.0021,753,644
02 Jan 202478,200.0079,800.0078,200.0079,600.0079,600.0017,142,847
28 Dec 202377,700.0078,500.0077,500.0078,500.0078,500.0017,797,536
27 Dec 202376,700.0078,000.0076,500.0078,000.0078,000.0020,651,042
27 Dec 2023361 Dividend
26 Dec 202376,100.0076,700.0075,700.0076,600.0076,239.0013,164,909
22 Dec 202375,800.0076,300.0075,400.0075,900.0075,542.3014,515,608
21 Dec 202374,600.0075,000.0074,300.0075,000.0074,646.5413,478,766
20 Dec 202374,200.0074,900.0073,800.0074,800.0074,447.4816,870,156
19 Dec 202373,000.0073,400.0072,800.0073,400.0073,054.088,907,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...