Samsung Electronics Co., Ltd. (005930.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 66,000.00 | 66,600.00 | 65,200.00 | 66,300.00 | 66,300.00 | 35,884,106 |
| 11 Sept 2024 | 65,100.00 | 65,500.00 | 64,200.00 | 64,900.00 | 64,900.00 | 35,809,707 |
| 10 Sept 2024 | 67,000.00 | 67,300.00 | 66,000.00 | 66,200.00 | 66,200.00 | 30,651,376 |
| 09 Sept 2024 | 66,900.00 | 68,200.00 | 66,600.00 | 67,500.00 | 67,500.00 | 23,263,298 |
| 06 Sept 2024 | 69,100.00 | 69,700.00 | 68,000.00 | 68,900.00 | 68,900.00 | 19,022,299 |
| 05 Sept 2024 | 70,100.00 | 71,200.00 | 69,000.00 | 69,000.00 | 69,000.00 | 25,686,769 |
| 04 Sept 2024 | 69,800.00 | 71,100.00 | 69,800.00 | 70,000.00 | 70,000.00 | 27,366,563 |
| 03 Sept 2024 | 74,100.00 | 74,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | 16,314,599 |
| 02 Sept 2024 | 74,500.00 | 74,700.00 | 73,500.00 | 74,400.00 | 74,400.00 | 12,641,376 |
| 30 Aug 2024 | 74,400.00 | 75,000.00 | 74,100.00 | 74,300.00 | 74,300.00 | 16,358,520 |
| 29 Aug 2024 | 73,600.00 | 74,700.00 | 73,500.00 | 74,000.00 | 74,000.00 | 16,884,479 |
| 28 Aug 2024 | 75,800.00 | 76,400.00 | 75,400.00 | 76,400.00 | 76,400.00 | 9,794,514 |
| 27 Aug 2024 | 75,700.00 | 76,500.00 | 75,600.00 | 75,800.00 | 75,800.00 | 11,130,145 |
| 26 Aug 2024 | 78,100.00 | 78,200.00 | 76,000.00 | 76,100.00 | 76,100.00 | 15,655,938 |
| 23 Aug 2024 | 77,700.00 | 78,400.00 | 77,500.00 | 77,700.00 | 77,700.00 | 9,420,306 |
| 22 Aug 2024 | 78,700.00 | 78,900.00 | 77,800.00 | 78,300.00 | 78,300.00 | 8,149,101 |
| 21 Aug 2024 | 77,900.00 | 78,600.00 | 77,800.00 | 78,300.00 | 78,300.00 | 7,805,598 |
| 20 Aug 2024 | 79,500.00 | 79,800.00 | 78,700.00 | 78,900.00 | 78,900.00 | 10,683,836 |
| 19 Aug 2024 | 80,100.00 | 80,100.00 | 78,000.00 | 78,300.00 | 78,300.00 | 14,146,565 |
| 16 Aug 2024 | 79,400.00 | 80,200.00 | 78,700.00 | 80,200.00 | 80,200.00 | 22,061,478 |
| 14 Aug 2024 | 77,400.00 | 77,800.00 | 77,000.00 | 77,200.00 | 77,200.00 | 13,246,168 |
| 13 Aug 2024 | 76,500.00 | 76,600.00 | 75,500.00 | 76,100.00 | 76,100.00 | 10,716,261 |
| 12 Aug 2024 | 75,200.00 | 75,900.00 | 74,800.00 | 75,500.00 | 75,500.00 | 9,839,259 |
| 09 Aug 2024 | 75,700.00 | 75,800.00 | 74,200.00 | 74,700.00 | 74,700.00 | 16,388,222 |
| 08 Aug 2024 | 73,200.00 | 73,900.00 | 72,500.00 | 73,400.00 | 73,400.00 | 28,414,729 |
| 07 Aug 2024 | 73,000.00 | 76,000.00 | 72,800.00 | 74,700.00 | 74,700.00 | 32,710,428 |
| 06 Aug 2024 | 74,900.00 | 75,300.00 | 72,300.00 | 72,500.00 | 72,500.00 | 47,295,226 |
| 05 Aug 2024 | 76,700.00 | 76,900.00 | 70,200.00 | 71,400.00 | 71,400.00 | 54,608,790 |
| 02 Aug 2024 | 81,000.00 | 81,400.00 | 79,500.00 | 79,600.00 | 79,600.00 | 25,800,275 |
| 01 Aug 2024 | 86,000.00 | 86,100.00 | 83,100.00 | 83,100.00 | 83,100.00 | 20,900,338 |
| 31 July 2024 | 81,200.00 | 83,900.00 | 80,900.00 | 83,900.00 | 83,900.00 | 20,744,323 |
| 30 July 2024 | 80,400.00 | 81,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 13,169,636 |
| 29 July 2024 | 81,600.00 | 82,000.00 | 81,100.00 | 81,200.00 | 81,200.00 | 12,797,136 |
| 26 July 2024 | 80,700.00 | 81,300.00 | 80,400.00 | 80,900.00 | 80,900.00 | 14,508,334 |
| 25 July 2024 | 80,400.00 | 81,000.00 | 80,100.00 | 80,400.00 | 80,400.00 | 20,323,811 |
| 24 July 2024 | 82,900.00 | 83,300.00 | 81,900.00 | 82,000.00 | 82,000.00 | 16,939,083 |
| 23 July 2024 | 84,200.00 | 84,700.00 | 83,400.00 | 83,900.00 | 83,900.00 | 15,766,389 |
| 22 July 2024 | 84,400.00 | 84,900.00 | 82,600.00 | 83,000.00 | 83,000.00 | 18,987,560 |
| 19 July 2024 | 85,600.00 | 86,100.00 | 84,100.00 | 84,400.00 | 84,400.00 | 18,569,122 |
| 18 July 2024 | 83,800.00 | 86,900.00 | 83,800.00 | 86,900.00 | 86,900.00 | 24,721,790 |
| 17 July 2024 | 87,100.00 | 88,000.00 | 86,400.00 | 86,700.00 | 86,700.00 | 18,186,490 |
| 16 July 2024 | 86,900.00 | 88,000.00 | 86,700.00 | 87,700.00 | 87,700.00 | 16,166,688 |
| 15 July 2024 | 84,700.00 | 87,300.00 | 84,100.00 | 86,700.00 | 86,700.00 | 25,193,080 |
| 12 July 2024 | 85,900.00 | 86,100.00 | 84,100.00 | 84,400.00 | 84,400.00 | 26,344,386 |
| 11 July 2024 | 88,500.00 | 88,800.00 | 86,700.00 | 87,600.00 | 87,600.00 | 24,677,608 |
| 10 July 2024 | 87,600.00 | 88,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 17,813,847 |
| 09 July 2024 | 87,800.00 | 88,200.00 | 86,900.00 | 87,800.00 | 87,800.00 | 21,336,201 |
| 08 July 2024 | 87,900.00 | 88,600.00 | 86,900.00 | 87,400.00 | 87,400.00 | 24,035,809 |
| 05 July 2024 | 85,600.00 | 87,100.00 | 85,200.00 | 87,100.00 | 87,100.00 | 45,791,193 |
| 04 July 2024 | 82,900.00 | 84,700.00 | 82,400.00 | 84,600.00 | 84,600.00 | 43,857,229 |
| 03 July 2024 | 82,300.00 | 82,300.00 | 81,000.00 | 81,800.00 | 81,800.00 | 11,440,328 |
| 02 July 2024 | 82,500.00 | 82,600.00 | 81,500.00 | 81,800.00 | 81,800.00 | 14,471,904 |
| 01 July 2024 | 81,500.00 | 82,100.00 | 81,300.00 | 81,800.00 | 81,800.00 | 11,317,202 |
| 28 June 2024 | 81,900.00 | 81,900.00 | 80,800.00 | 81,500.00 | 81,500.00 | 9,455,929 |
| 27 June 2024 | 81,300.00 | 81,600.00 | 80,500.00 | 81,600.00 | 81,600.00 | 11,739,720 |
| 27 June 2024 | 361 Dividend | |||||
| 26 June 2024 | 80,100.00 | 81,400.00 | 79,900.00 | 81,300.00 | 80,939.00 | 17,783,242 |
| 25 June 2024 | 80,600.00 | 81,800.00 | 80,100.00 | 80,800.00 | 80,441.22 | 19,088,458 |
| 24 June 2024 | 79,700.00 | 80,900.00 | 79,500.00 | 80,600.00 | 80,242.11 | 15,454,227 |
| 21 June 2024 | 80,700.00 | 80,800.00 | 80,000.00 | 80,000.00 | 79,644.77 | 17,907,523 |
| 20 June 2024 | 81,500.00 | 82,200.00 | 81,200.00 | 81,600.00 | 81,237.66 | 20,288,913 |
| 19 June 2024 | 81,100.00 | 82,500.00 | 80,500.00 | 81,200.00 | 80,839.45 | 24,168,863 |
| 18 June 2024 | 78,700.00 | 80,200.00 | 78,600.00 | 79,800.00 | 79,445.66 | 18,207,598 |
| 17 June 2024 | 79,200.00 | 79,500.00 | 78,000.00 | 78,100.00 | 77,753.21 | 16,123,051 |
| 14 June 2024 | 79,700.00 | 80,500.00 | 79,000.00 | 79,600.00 | 79,246.55 | 22,926,612 |
| 13 June 2024 | 78,400.00 | 79,000.00 | 77,800.00 | 78,600.00 | 78,250.98 | 33,763,804 |
| 12 June 2024 | 75,300.00 | 77,100.00 | 75,200.00 | 76,500.00 | 76,160.31 | 19,246,725 |
| 11 June 2024 | 75,900.00 | 76,000.00 | 75,100.00 | 75,200.00 | 74,866.09 | 16,971,175 |
| 10 June 2024 | 76,100.00 | 76,600.00 | 75,600.00 | 75,700.00 | 75,363.87 | 14,598,755 |
| 07 June 2024 | 78,400.00 | 78,600.00 | 77,100.00 | 77,300.00 | 76,956.76 | 21,189,349 |
| 05 June 2024 | 78,000.00 | 78,000.00 | 76,800.00 | 77,400.00 | 77,056.31 | 23,177,968 |
| 04 June 2024 | 74,900.00 | 76,100.00 | 74,900.00 | 75,300.00 | 74,965.64 | 14,098,053 |
| 03 June 2024 | 74,400.00 | 76,400.00 | 74,200.00 | 75,700.00 | 75,363.87 | 15,706,268 |
| 31 May 2024 | 74,500.00 | 74,700.00 | 73,500.00 | 73,500.00 | 73,173.63 | 26,198,776 |
| 30 May 2024 | 74,800.00 | 75,200.00 | 73,500.00 | 73,500.00 | 73,173.63 | 28,551,273 |
| 29 May 2024 | 77,700.00 | 78,200.00 | 75,200.00 | 75,200.00 | 74,866.09 | 30,244,875 |
| 28 May 2024 | 76,500.00 | 78,000.00 | 76,200.00 | 77,600.00 | 77,255.43 | 18,539,072 |
| 27 May 2024 | 75,300.00 | 78,200.00 | 74,000.00 | 77,200.00 | 76,857.20 | 43,825,202 |
| 24 May 2024 | 76,800.00 | 77,000.00 | 75,700.00 | 75,900.00 | 75,562.98 | 27,891,278 |
| 23 May 2024 | 77,700.00 | 79,100.00 | 77,100.00 | 78,300.00 | 77,952.32 | 18,728,087 |
| 22 May 2024 | 78,100.00 | 78,700.00 | 77,300.00 | 77,700.00 | 77,354.98 | 19,521,506 |
| 21 May 2024 | 78,500.00 | 79,000.00 | 78,200.00 | 78,400.00 | 78,051.88 | 13,690,583 |
| 20 May 2024 | 78,100.00 | 79,100.00 | 77,900.00 | 78,900.00 | 78,549.66 | 19,456,783 |
| 17 May 2024 | 78,600.00 | 78,800.00 | 77,200.00 | 77,400.00 | 77,056.31 | 15,918,201 |
| 16 May 2024 | 80,200.00 | 80,300.00 | 78,100.00 | 78,200.00 | 77,852.77 | 20,989,778 |
| 14 May 2024 | 78,600.00 | 78,800.00 | 77,900.00 | 78,300.00 | 77,952.32 | 11,763,992 |
| 13 May 2024 | 79,400.00 | 79,900.00 | 77,600.00 | 78,400.00 | 78,051.88 | 18,652,344 |
| 10 May 2024 | 80,400.00 | 81,100.00 | 78,900.00 | 79,200.00 | 78,848.32 | 16,976,124 |
| 09 May 2024 | 81,100.00 | 81,500.00 | 79,700.00 | 79,700.00 | 79,346.10 | 18,759,935 |
| 08 May 2024 | 80,800.00 | 81,400.00 | 80,500.00 | 81,300.00 | 80,939.00 | 13,089,576 |
| 07 May 2024 | 79,600.00 | 81,300.00 | 79,400.00 | 81,300.00 | 80,939.00 | 26,238,868 |
| 03 May 2024 | 79,000.00 | 79,000.00 | 77,500.00 | 77,600.00 | 77,255.43 | 13,151,889 |
| 02 May 2024 | 77,600.00 | 78,600.00 | 77,300.00 | 78,000.00 | 77,653.65 | 18,900,640 |
| 30 Apr 2024 | 77,000.00 | 78,500.00 | 76,600.00 | 77,500.00 | 77,155.88 | 19,007,007 |
| 29 Apr 2024 | 77,400.00 | 77,600.00 | 76,200.00 | 76,700.00 | 76,359.42 | 14,664,474 |
| 26 Apr 2024 | 77,800.00 | 77,900.00 | 76,500.00 | 76,700.00 | 76,359.42 | 12,755,629 |
| 25 Apr 2024 | 77,300.00 | 77,500.00 | 76,300.00 | 76,300.00 | 75,961.20 | 15,549,134 |
| 24 Apr 2024 | 77,500.00 | 78,800.00 | 77,200.00 | 78,600.00 | 78,250.98 | 22,166,150 |
| 23 Apr 2024 | 76,400.00 | 76,800.00 | 75,500.00 | 75,500.00 | 75,164.75 | 18,717,699 |
| 22 Apr 2024 | 77,400.00 | 77,500.00 | 75,100.00 | 76,100.00 | 75,762.09 | 30,469,477 |
| *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.