Samsung Electronics Co., Ltd.

005930.KS · Korea

Prices in KRW

Historical prices

Samsung Electronics Co., Ltd. (005930.KS), daily historical prices. Prices in KRW.
DateOpenHighLowCloseVolume
Nov 2, 2026219,000.00232,000.00217,000.00229,000.00229,000.0014,537,981
Oct 30, 2026223,500.00229,500.00216,500.00225,000.00225,000.0019,668,075
Oct 29, 2026241,000.00249,000.00226,000.00232,000.00232,000.0024,975,596
Oct 28, 2026231,000.00243,000.00228,000.00242,000.00242,000.0017,840,544
Oct 27, 2026222,000.00225,500.00220,000.00222,000.00222,000.0014,196,879
Oct 26, 2026213,500.00216,000.00211,500.00213,000.00213,000.0011,376,006
Oct 23, 2026206,000.00215,500.00203,500.00215,500.00215,500.0016,145,972
Oct 22, 2026221,500.00226,000.00212,000.00214,500.00214,500.0011,469,322
Oct 21, 2026217,000.00228,000.00217,000.00223,500.00223,500.0017,268,762
Oct 20, 2026219,500.00219,500.00208,750.00211,500.00211,500.0016,561,224
Oct 19, 2026207,000.00219,500.00206,500.00218,000.00218,000.0017,617,415
Oct 16, 2026215,000.00222,500.00210,500.00215,500.00215,500.0018,908,560
Oct 15, 2026216,500.00221,500.00204,500.00210,000.00210,000.0034,330,565
Oct 14, 2026233,500.00241,500.00230,000.00232,000.00232,000.0019,009,052
Oct 13, 2026241,500.00244,000.00228,000.00232,000.00232,000.0026,790,913
Oct 12, 2026260,000.00262,500.00249,500.00250,500.00250,500.0019,771,955
Oct 8, 2026269,500.00270,000.00262,000.00262,000.00262,000.0021,259,056
Oct 7, 2026269,500.00279,500.00268,500.00268,500.00268,500.0016,395,504
Oct 6, 2026278,500.00279,000.00270,000.00272,000.00272,000.0012,913,819
Oct 2, 2026273,500.00277,000.00271,500.00276,000.00276,000.0011,501,250
Oct 1, 2026266,500.00276,000.00264,500.00276,000.00276,000.0013,741,073
Sep 30, 2026274,500.00276,000.00267,500.00268,500.00268,500.0016,477,580
Sep 29, 2026266,000.00276,000.00266,000.00272,500.00272,500.0015,963,864
Sep 28, 2026284,500.00285,500.00270,000.00270,000.00265,399.0021,346,064
Sep 23, 2026284,500.00285,500.00281,000.00285,500.00280,634.8820,864,376