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
Sep 22, 2026283,000.00283,500.00274,500.00276,500.00271,788.2518,157,410
Sep 21, 2026264,000.00275,000.00263,500.00274,000.00269,330.8422,261,519
Sep 18, 2026261,000.00262,000.00257,500.00261,000.00256,552.3817,489,615
Sep 17, 2026257,000.00259,000.00251,500.00252,500.00248,197.2211,827,514
Sep 16, 2026248,000.00254,000.00247,500.00253,500.00249,180.1711,757,106
Sep 15, 2026248,000.00252,000.00246,000.00248,500.00244,265.3811,435,506
Sep 14, 2026249,500.00254,500.00248,500.00249,000.00244,756.8617,776,098
Sep 11, 2026258,000.00261,500.00256,500.00259,500.00255,077.9413,939,111
Sep 10, 2026269,000.00270,500.00263,500.00269,000.00264,416.0322,517,075
Sep 9, 2026269,500.00275,000.00267,500.00269,500.00264,907.5316,370,962
Sep 8, 2026272,000.00279,000.00269,000.00269,500.00264,907.5322,716,517
Sep 7, 2026267,000.00270,000.00264,000.00270,000.00265,399.0018,314,016
Sep 4, 2026254,000.00259,000.00252,500.00255,500.00251,146.0914,031,862
Sep 3, 2026254,000.00255,000.00243,000.00250,000.00245,739.8113,756,022
Sep 2, 2026252,000.00255,500.00249,500.00250,500.00246,231.3015,176,841
Sep 1, 2026256,500.00262,500.00254,000.00261,000.00256,552.3815,319,615
Aug 31, 2026249,000.00260,000.00246,000.00260,000.00255,569.4118,270,969
Aug 28, 2026262,500.00266,000.00256,000.00257,000.00252,620.5315,106,746
Aug 27, 2026270,000.00271,000.00262,500.00266,000.00261,467.1716,829,395
Aug 26, 2026256,500.00266,500.00255,500.00261,500.00257,043.8419,532,523
Aug 25, 2026249,000.00258,000.00245,000.00257,000.00252,620.5321,617,407
Aug 24, 2026271,500.00272,000.00255,000.00257,000.00252,620.5332,451,940
Aug 21, 2026267,000.00285,000.00266,000.00281,500.00276,703.0327,746,471
Aug 20, 2026257,000.00273,000.00252,500.00271,000.00266,381.9726,095,919
Aug 19, 2026251,500.00254,500.00246,500.00247,500.00243,282.4222,788,552