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
Aug 18, 2026283,000.00288,000.00265,000.00268,500.00263,924.5624,464,621
Aug 14, 2026275,000.00275,500.00266,000.00274,500.00269,822.3121,669,476
Aug 13, 2026267,500.00271,000.00262,500.00268,000.00263,433.0935,530,867
Aug 12, 2026243,500.00260,500.00241,000.00255,500.00251,146.0927,102,479
Aug 11, 2026229,500.00243,000.00227,500.00239,500.00235,418.7523,310,969
Aug 10, 2026236,000.00238,500.00228,500.00230,000.00226,080.6316,327,805
Aug 7, 2026235,000.00239,500.00229,000.00231,000.00227,063.5920,546,010
Aug 6, 2026241,500.00246,000.00228,000.00230,500.00226,572.1126,101,823
Aug 5, 2026254,000.00254,500.00244,000.00246,000.00241,807.9822,577,128
Aug 4, 2026244,500.00244,500.00228,000.00240,000.00235,910.2229,433,821
Aug 3, 2026248,000.00249,500.00238,000.00239,500.00235,418.7527,825,493
Jul 31, 2026257,000.00267,000.00243,000.00262,500.00258,026.8158,478,873
Jul 30, 2026214,000.00226,000.00202,000.00207,000.00203,472.5646,694,193
Jul 29, 2026226,500.00234,000.00189,200.00208,500.00204,947.0265,555,523
Jul 28, 2026238,500.00240,000.00218,500.00220,000.00216,251.0541,639,623
Jul 27, 2026257,000.00258,500.00246,000.00254,000.00249,671.6623,296,044
Jul 24, 2026266,000.00266,500.00247,000.00249,500.00245,248.3426,175,580
Jul 23, 2026269,000.00273,000.00263,000.00270,000.00265,399.0016,011,816
Jul 22, 2026276,000.00276,000.00260,000.00260,500.00256,060.8922,292,003
Jul 21, 2026247,000.00263,500.00243,000.00259,000.00254,586.4520,386,896
Jul 20, 2026241,000.00257,500.00240,000.00244,000.00239,842.0626,804,038
Jul 16, 2026264,500.00265,500.00252,500.00255,000.00250,654.6127,001,478
Jul 15, 2026283,500.00284,500.00273,000.00279,500.00274,737.1324,873,414
Jul 14, 2026255,000.00270,000.00247,000.00263,000.00258,518.2840,086,496
Jul 13, 2026285,000.00292,500.00253,000.00254,500.00250,163.1431,882,652