Samsung Electronics Co., Ltd. (005935.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63,600.00 | 64,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | 1,513,724 |
| 27 Jun 2024 | 63,700.00 | 63,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 1,203,550 |
| 26 Jun 2024 | 63,800.00 | 64,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | 1,333,771 |
| 25 Jun 2024 | 64,300.00 | 64,900.00 | 63,900.00 | 64,400.00 | 64,400.00 | 1,345,671 |
| 24 Jun 2024 | 63,400.00 | 64,700.00 | 63,300.00 | 64,700.00 | 64,700.00 | 1,224,391 |
| 21 Jun 2024 | 64,000.00 | 64,200.00 | 63,500.00 | 63,700.00 | 63,700.00 | 2,094,265 |
| 20 Jun 2024 | 63,700.00 | 64,500.00 | 63,200.00 | 64,500.00 | 64,500.00 | 1,654,789 |
| 19 Jun 2024 | 63,500.00 | 64,300.00 | 62,800.00 | 63,400.00 | 63,400.00 | 2,242,841 |
| 18 Jun 2024 | 62,800.00 | 63,400.00 | 62,600.00 | 62,900.00 | 62,900.00 | 1,647,331 |
| 17 Jun 2024 | 63,800.00 | 64,200.00 | 62,300.00 | 62,400.00 | 62,400.00 | 1,577,175 |
| 14 Jun 2024 | 64,500.00 | 64,500.00 | 63,400.00 | 64,400.00 | 64,400.00 | 1,919,777 |
| 13 Jun 2024 | 62,900.00 | 63,400.00 | 62,300.00 | 63,100.00 | 63,100.00 | 1,731,152 |
| 12 Jun 2024 | 61,300.00 | 62,100.00 | 61,000.00 | 61,700.00 | 61,700.00 | 1,301,467 |
| 11 Jun 2024 | 62,400.00 | 62,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1,309,767 |
| 10 Jun 2024 | 62,400.00 | 62,600.00 | 62,000.00 | 62,500.00 | 62,500.00 | 841,534 |
| 07 Jun 2024 | 64,600.00 | 64,600.00 | 62,800.00 | 62,800.00 | 62,800.00 | 1,336,861 |
| 05 Jun 2024 | 63,100.00 | 63,400.00 | 62,200.00 | 62,600.00 | 62,600.00 | 1,429,076 |
| 04 Jun 2024 | 61,200.00 | 61,700.00 | 61,000.00 | 61,100.00 | 61,100.00 | 927,776 |
| 03 Jun 2024 | 60,900.00 | 62,200.00 | 60,700.00 | 61,500.00 | 61,500.00 | 1,295,203 |
| 31 May 2024 | 60,900.00 | 61,400.00 | 60,300.00 | 60,300.00 | 60,300.00 | 3,418,709 |
| 30 May 2024 | 61,400.00 | 62,100.00 | 60,600.00 | 60,800.00 | 60,800.00 | 1,381,733 |
| 29 May 2024 | 63,800.00 | 63,800.00 | 61,500.00 | 61,500.00 | 61,500.00 | 1,792,633 |
| 28 May 2024 | 62,800.00 | 63,700.00 | 62,400.00 | 63,100.00 | 63,100.00 | 1,106,152 |
| 27 May 2024 | 62,100.00 | 63,700.00 | 61,100.00 | 62,600.00 | 62,600.00 | 2,290,293 |
| 24 May 2024 | 63,100.00 | 63,400.00 | 62,100.00 | 62,100.00 | 62,100.00 | 2,626,905 |
| 23 May 2024 | 64,200.00 | 64,700.00 | 63,800.00 | 64,500.00 | 64,500.00 | 1,039,153 |
| 22 May 2024 | 64,400.00 | 65,000.00 | 63,700.00 | 64,200.00 | 64,200.00 | 870,866 |
| 21 May 2024 | 64,300.00 | 64,600.00 | 64,100.00 | 64,200.00 | 64,200.00 | 814,439 |
| 20 May 2024 | 64,300.00 | 64,900.00 | 64,200.00 | 64,600.00 | 64,600.00 | 676,182 |
| 17 May 2024 | 64,800.00 | 64,800.00 | 64,000.00 | 64,300.00 | 64,300.00 | 945,505 |
| 16 May 2024 | 65,600.00 | 65,700.00 | 64,200.00 | 64,700.00 | 64,700.00 | 1,285,603 |
| 14 May 2024 | 64,700.00 | 64,900.00 | 64,400.00 | 64,500.00 | 64,500.00 | 489,182 |
| 13 May 2024 | 64,900.00 | 65,200.00 | 64,000.00 | 65,000.00 | 65,000.00 | 683,645 |
| 10 May 2024 | 65,800.00 | 66,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | 967,109 |
| 09 May 2024 | 66,700.00 | 66,800.00 | 65,500.00 | 65,600.00 | 65,600.00 | 672,525 |
| 08 May 2024 | 66,300.00 | 66,700.00 | 66,000.00 | 66,700.00 | 66,700.00 | 757,341 |
| 07 May 2024 | 66,200.00 | 66,900.00 | 65,700.00 | 66,900.00 | 66,900.00 | 1,556,518 |
| 03 May 2024 | 65,700.00 | 65,700.00 | 64,600.00 | 64,600.00 | 64,600.00 | 489,281 |
| 02 May 2024 | 65,000.00 | 65,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | 750,199 |
| 30 Apr 2024 | 64,700.00 | 66,000.00 | 64,600.00 | 65,200.00 | 65,200.00 | 1,319,915 |
| 29 Apr 2024 | 64,700.00 | 64,900.00 | 64,000.00 | 64,700.00 | 64,700.00 | 814,870 |
| 26 Apr 2024 | 64,700.00 | 65,000.00 | 64,300.00 | 64,300.00 | 64,300.00 | 655,555 |
| 25 Apr 2024 | 64,500.00 | 64,800.00 | 63,900.00 | 64,100.00 | 64,100.00 | 939,691 |
| 24 Apr 2024 | 64,200.00 | 65,800.00 | 64,200.00 | 65,400.00 | 65,400.00 | 1,613,969 |
| 23 Apr 2024 | 64,500.00 | 64,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | 973,609 |
| 22 Apr 2024 | 64,300.00 | 64,900.00 | 63,100.00 | 63,900.00 | 63,900.00 | 1,454,100 |
| 19 Apr 2024 | 65,900.00 | 66,000.00 | 63,900.00 | 65,200.00 | 65,200.00 | 1,494,390 |
| 18 Apr 2024 | 65,800.00 | 66,800.00 | 65,400.00 | 66,300.00 | 66,300.00 | 956,049 |
| 17 Apr 2024 | 67,000.00 | 67,200.00 | 65,900.00 | 66,300.00 | 66,300.00 | 1,052,505 |
| 16 Apr 2024 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 1,959,882 |
| 15 Apr 2024 | 67,800.00 | 68,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1,257,330 |
| 12 Apr 2024 | 69,900.00 | 69,900.00 | 68,600.00 | 69,100.00 | 69,100.00 | 1,010,055 |
| 11 Apr 2024 | 68,100.00 | 69,200.00 | 67,700.00 | 69,200.00 | 69,200.00 | 1,242,790 |
| 09 Apr 2024 | 69,000.00 | 69,000.00 | 68,100.00 | 68,300.00 | 68,300.00 | 1,158,317 |
| 08 Apr 2024 | 69,900.00 | 70,000.00 | 68,700.00 | 69,100.00 | 69,100.00 | 1,419,868 |
| 05 Apr 2024 | 68,800.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 1,170,158 |
| 04 Apr 2024 | 69,200.00 | 69,500.00 | 68,300.00 | 69,300.00 | 69,300.00 | 1,250,368 |
| 03 Apr 2024 | 69,200.00 | 69,600.00 | 68,200.00 | 68,300.00 | 68,300.00 | 2,039,317 |
| 02 Apr 2024 | 68,900.00 | 70,000.00 | 68,500.00 | 69,900.00 | 69,900.00 | 2,831,703 |
| 01 Apr 2024 | 68,500.00 | 68,700.00 | 67,600.00 | 68,000.00 | 68,000.00 | 1,385,587 |
| 29 Mar 2024 | 67,300.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 1,792,197 |
| 28 Mar 2024 | 66,700.00 | 67,300.00 | 66,500.00 | 67,200.00 | 67,200.00 | 1,391,204 |
| 28 Mar 2024 | 361 Dividend | |||||
| 27 Mar 2024 | 66,600.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,439.00 | 1,454,594 |
| 26 Mar 2024 | 66,400.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,240.08 | 1,788,012 |
| 25 Mar 2024 | 66,700.00 | 67,200.00 | 65,500.00 | 65,700.00 | 65,344.95 | 1,403,032 |
| 22 Mar 2024 | 67,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 66,339.54 | 3,638,838 |
| 21 Mar 2024 | 65,000.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,444.41 | 3,545,573 |
| 20 Mar 2024 | 62,500.00 | 63,900.00 | 62,000.00 | 63,800.00 | 63,455.21 | 2,995,420 |
| 19 Mar 2024 | 62,200.00 | 62,400.00 | 61,200.00 | 61,800.00 | 61,466.02 | 1,056,345 |
| 18 Mar 2024 | 62,100.00 | 62,600.00 | 62,100.00 | 62,400.00 | 62,062.78 | 821,960 |
| 15 Mar 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,000.00 | 61,664.94 | 1,946,388 |
| 14 Mar 2024 | 63,800.00 | 63,800.00 | 63,300.00 | 63,700.00 | 63,355.75 | 1,160,177 |
| 13 Mar 2024 | 63,000.00 | 63,300.00 | 62,900.00 | 63,300.00 | 62,957.91 | 1,010,356 |
| 12 Mar 2024 | 62,500.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,460.62 | 1,027,588 |
| 11 Mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 62,062.78 | 864,887 |
| 08 Mar 2024 | 63,000.00 | 63,000.00 | 62,600.00 | 63,000.00 | 62,659.54 | 1,493,858 |
| 07 Mar 2024 | 63,000.00 | 63,000.00 | 62,200.00 | 62,500.00 | 62,162.24 | 1,071,233 |
| 06 Mar 2024 | 63,000.00 | 63,000.00 | 62,000.00 | 62,600.00 | 62,261.70 | 1,185,626 |
| 05 Mar 2024 | 63,800.00 | 63,800.00 | 63,100.00 | 63,100.00 | 62,759.00 | 1,040,939 |
| 04 Mar 2024 | 63,600.00 | 63,800.00 | 63,200.00 | 63,800.00 | 63,455.21 | 2,452,446 |
| 29 Feb 2024 | 61,300.00 | 63,600.00 | 61,100.00 | 63,600.00 | 63,256.29 | 2,885,230 |
| 28 Feb 2024 | 61,500.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,068.18 | 847,453 |
| 27 Feb 2024 | 61,900.00 | 62,100.00 | 61,400.00 | 61,400.00 | 61,068.18 | 1,462,903 |
| 26 Feb 2024 | 62,400.00 | 62,700.00 | 62,000.00 | 62,000.00 | 61,664.94 | 922,415 |
| 23 Feb 2024 | 63,500.00 | 63,500.00 | 62,800.00 | 63,200.00 | 62,858.46 | 1,174,513 |
| 22 Feb 2024 | 63,000.00 | 63,200.00 | 62,700.00 | 63,200.00 | 62,858.46 | 1,000,039 |
| 21 Feb 2024 | 62,600.00 | 63,100.00 | 62,500.00 | 63,100.00 | 62,759.00 | 1,019,284 |
| 20 Feb 2024 | 62,800.00 | 62,900.00 | 62,200.00 | 62,900.00 | 62,560.08 | 1,171,271 |
| 19 Feb 2024 | 62,100.00 | 62,800.00 | 62,000.00 | 62,500.00 | 62,162.24 | 885,035 |
| 16 Feb 2024 | 62,300.00 | 62,900.00 | 61,500.00 | 62,500.00 | 62,162.24 | 959,125 |
| 15 Feb 2024 | 63,200.00 | 63,300.00 | 62,000.00 | 62,200.00 | 61,863.86 | 1,201,743 |
| 14 Feb 2024 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 62,659.54 | 1,141,025 |
| 13 Feb 2024 | 64,500.00 | 64,600.00 | 62,500.00 | 63,800.00 | 63,455.21 | 3,190,357 |
| 08 Feb 2024 | 62,600.00 | 62,600.00 | 61,400.00 | 62,000.00 | 61,664.94 | 1,833,543 |
| 07 Feb 2024 | 61,100.00 | 61,900.00 | 60,900.00 | 61,900.00 | 61,565.48 | 1,497,632 |
| 06 Feb 2024 | 61,100.00 | 61,500.00 | 60,300.00 | 60,800.00 | 60,471.43 | 984,622 |
| 05 Feb 2024 | 60,500.00 | 61,200.00 | 59,900.00 | 61,100.00 | 60,769.80 | 1,612,432 |
| 02 Feb 2024 | 60,100.00 | 61,100.00 | 60,000.00 | 61,100.00 | 60,769.80 | 1,326,594 |
| 01 Feb 2024 | 58,600.00 | 59,900.00 | 58,500.00 | 59,700.00 | 59,377.37 | 1,291,675 |
| *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.