Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Samsung Electronics Co., Ltd. (005935.KS)

Compare
45,000.00
+300.00
+(0.67%)
At close: 3:30:26 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.000.000.0045,000.0045,000.00-
Feb 28, 202546,000.0046,200.0044,700.0044,700.0044,700.003,020,442
Feb 27, 202547,300.0047,450.0046,800.0046,800.0046,800.00723,707
Feb 26, 202547,200.0047,400.0046,600.0046,850.0046,850.001,025,409
Feb 25, 202547,450.0048,350.0047,200.0047,550.0047,550.001,298,690
Feb 24, 202548,000.0048,400.0047,850.0048,000.0048,000.001,039,750
Feb 21, 202549,450.0049,450.0048,150.0049,000.0049,000.001,052,799
Feb 20, 202550,100.0050,100.0049,050.0049,550.0049,550.001,551,810
Feb 19, 202547,400.0049,400.0047,250.0049,400.0049,400.002,903,585
Feb 18, 202545,950.0047,100.0045,950.0046,700.0046,700.001,237,651
Feb 17, 202545,950.0046,300.0045,700.0045,750.0045,750.00680,606
Feb 14, 202546,300.0046,850.0045,950.0045,950.0045,950.00971,671
Feb 13, 202545,750.0046,450.0045,750.0045,850.0045,850.001,215,636
Feb 12, 202544,850.0045,800.0044,700.0045,750.0045,750.00893,955
Feb 11, 202545,450.0046,150.0045,100.0045,550.0045,550.001,626,074
Feb 10, 202543,600.0045,750.0043,300.0045,450.0045,450.001,613,943
Feb 7, 202544,400.0044,450.0044,000.0044,300.0044,300.00984,973
Feb 6, 202544,000.0044,250.0043,750.0044,250.0044,250.00994,391
Feb 5, 202543,800.0043,950.0043,500.0043,900.0043,900.001,710,934
Feb 4, 202542,100.0043,850.0042,100.0043,300.0043,300.001,660,224
Feb 3, 202542,250.0042,500.0041,700.0041,800.0041,800.002,517,168
Jan 31, 202542,700.0043,250.0042,650.0043,000.0043,000.001,824,214
Jan 24, 202543,600.0044,000.0043,500.0043,900.0043,900.00885,219
Jan 23, 202543,800.0044,000.0043,600.0043,600.0043,600.001,251,034
Jan 22, 202543,850.0044,400.0043,600.0044,200.0044,200.001,257,013
Jan 21, 202543,850.0044,250.0043,600.0044,000.0044,000.00876,914
Jan 20, 202543,900.0044,050.0043,700.0043,750.0043,750.00761,531
Jan 17, 202544,150.0044,250.0043,700.0043,850.0043,850.00771,284
Jan 16, 202544,500.0044,800.0044,050.0044,050.0044,050.001,498,746
Jan 15, 202544,200.0044,750.0044,000.0044,000.0044,000.00838,639
Jan 14, 202544,200.0044,550.0044,000.0044,100.0044,100.002,049,805
Jan 13, 202545,500.0045,700.0044,500.0044,500.0044,500.001,323,150
Jan 10, 202546,650.0046,750.0045,550.0045,950.0045,950.00983,437
Jan 9, 202546,800.0047,150.0046,550.0046,650.0046,650.001,111,690
Jan 8, 202545,600.0047,000.0045,350.0046,800.0046,800.001,408,813
Jan 7, 202546,900.0047,150.0045,750.0045,750.0045,750.001,130,319
Jan 6, 202545,050.0046,450.0044,800.0046,450.0046,450.001,638,053
Jan 3, 202544,350.0045,450.0044,100.0045,100.0045,100.00884,854
Jan 2, 202544,300.0044,700.0043,800.0044,700.0044,700.00818,688
Dec 30, 202444,500.0045,000.0044,200.0044,200.0044,200.00783,576
Dec 27, 2024 364.00 Dividend
Dec 27, 202444,500.0044,900.0044,300.0044,800.0044,800.00570,379
Dec 26, 202445,300.0045,300.0044,600.0044,650.0044,286.00724,810
Dec 24, 202444,300.0045,200.0044,300.0044,950.0044,583.55816,525
Dec 23, 202443,500.0044,900.0043,100.0044,300.0043,938.851,854,636
Dec 20, 202443,650.0044,200.0043,000.0043,050.0042,699.042,906,785
Dec 19, 202444,300.0044,600.0044,200.0044,250.0043,889.26954,022
Dec 18, 202444,550.0045,550.0044,550.0045,300.0044,930.701,243,345
Dec 17, 202445,800.0046,050.0044,700.0044,700.0044,335.592,268,814
Dec 16, 202446,800.0047,150.0045,750.0046,550.0046,170.511,445,915
Dec 13, 202446,800.0047,250.0046,450.0046,600.0046,220.101,289,600
Dec 12, 202445,250.0047,150.0045,200.0046,600.0046,220.101,899,347
Dec 11, 202445,200.0045,850.0045,000.0045,500.0045,129.071,176,032
Dec 10, 202444,900.0045,200.0044,700.0045,200.0044,831.521,600,216
Dec 9, 202444,750.0045,600.0044,200.0044,800.0044,434.781,727,112
Dec 6, 202445,100.0045,800.0044,700.0045,500.0045,129.071,113,721
Dec 5, 202445,400.0046,200.0045,400.0045,550.0045,178.661,025,515
Dec 4, 202444,600.0045,400.0044,550.0045,350.0044,980.291,615,059
Dec 3, 202445,200.0045,850.0045,150.0045,600.0045,228.251,512,248
Dec 2, 202446,250.0046,300.0045,350.0045,600.0045,228.251,403,260
Nov 29, 202447,200.0047,600.0046,200.0046,200.0045,823.361,494,589
Nov 28, 202447,550.0048,050.0047,250.0047,750.0047,360.731,016,784
Nov 27, 202449,000.0049,000.0047,450.0047,450.0047,063.171,277,266
Nov 26, 202449,250.0049,850.0049,000.0049,000.0048,600.54788,718
Nov 25, 202448,300.0049,900.0048,300.0049,050.0048,650.135,717,164
Nov 22, 202448,400.0048,900.0048,100.0048,100.0047,707.881,426,123
Nov 21, 202447,500.0049,050.0047,450.0048,800.0048,402.171,807,913
Nov 20, 202448,500.0048,550.0047,300.0047,500.0047,112.771,883,474
Nov 19, 202448,400.0049,300.0048,200.0048,200.0047,807.061,326,667
Nov 18, 202449,000.0049,600.0048,200.0048,800.0048,402.174,465,501
Nov 15, 202444,250.0046,200.0043,950.0045,900.0045,525.813,045,332
Nov 14, 202442,800.0044,250.0042,800.0042,950.0042,599.862,968,814
Nov 13, 202444,250.0044,900.0042,650.0042,650.0042,302.302,131,219
Nov 12, 202445,950.0045,950.0044,600.0044,750.0044,385.182,141,004
Nov 11, 202446,950.0047,150.0046,000.0046,000.0045,624.991,274,511
Nov 8, 202447,600.0047,800.0047,100.0047,200.0046,815.21990,446
Nov 7, 202447,150.0047,600.0047,000.0047,150.0046,765.621,268,280
Nov 6, 202448,000.0048,150.0047,000.0047,150.0046,765.621,411,005
Nov 5, 202447,950.0048,200.0047,600.0048,000.0047,608.69716,036
Nov 4, 202448,350.0048,650.0047,900.0048,600.0048,203.80672,154
Nov 1, 202447,950.0048,600.0047,700.0048,000.0047,608.691,219,600
Oct 31, 202448,650.0050,000.0047,950.0047,950.0047,559.102,442,940
Oct 30, 202448,700.0049,400.0048,550.0048,650.0048,253.391,475,454
Oct 29, 202448,650.0049,600.0048,500.0049,300.0048,898.091,266,982
Oct 28, 202447,600.0049,400.0047,500.0048,800.0048,402.171,387,018
Oct 25, 202448,550.0048,900.0047,550.0047,650.0047,261.541,436,706
Oct 24, 202449,800.0050,000.0048,550.0048,550.0048,154.211,480,639
Oct 23, 202449,300.0050,500.0048,800.0050,400.0049,989.131,638,240
Oct 22, 202450,000.0050,300.0049,300.0049,300.0048,898.091,939,439
Oct 21, 202449,950.0050,800.0049,800.0050,200.0049,790.751,825,467
Oct 18, 202450,000.0050,100.0049,800.0050,100.0049,691.571,814,489
Oct 17, 202450,500.0050,600.0050,000.0050,000.0049,592.382,371,208
Oct 16, 202450,000.0050,900.0049,600.0050,900.0050,485.051,682,868
Oct 15, 202449,800.0050,400.0049,400.0050,400.0049,989.131,844,142
Oct 14, 202448,050.0049,600.0048,050.0048,350.0047,955.842,569,198
Oct 11, 202447,800.0048,950.0047,500.0048,350.0047,955.843,561,977
Oct 10, 202448,450.0049,100.0048,300.0048,350.0047,955.845,977,382
Oct 8, 202450,100.0050,600.0049,900.0049,900.0049,493.202,985,929
Oct 7, 202450,900.0051,400.0050,400.0050,900.0050,485.052,900,622
Oct 4, 202450,500.0051,400.0050,400.0050,900.0050,485.053,054,358
Oct 2, 202450,200.0051,600.0050,000.0051,400.0050,980.971,846,411
Sep 30, 202452,800.0052,900.0050,900.0050,900.0050,485.052,249,874
Sep 27, 2024 361.00 Dividend
Sep 27, 202453,500.0054,100.0053,100.0053,100.0052,667.112,101,187
Sep 26, 202453,600.0053,900.0052,800.0053,500.0052,705.792,757,678
Sep 25, 202453,000.0053,400.0052,300.0052,800.0052,016.191,935,598
Sep 24, 202452,500.0052,800.0052,000.0052,600.0051,819.151,686,344
Sep 23, 202452,100.0052,700.0052,000.0052,400.0051,622.132,051,234
Sep 20, 202452,100.0053,100.0051,600.0052,900.0052,114.702,921,733
Sep 19, 202452,400.0052,800.0051,000.0052,500.0051,720.644,075,148
Sep 13, 202453,200.0053,400.0052,400.0052,500.0051,720.641,918,695
Sep 12, 202453,300.0053,800.0053,200.0053,400.0052,607.283,105,996
Sep 11, 202454,900.0055,100.0053,000.0053,000.0052,213.222,477,721
Sep 10, 202455,200.0055,500.0054,700.0055,000.0054,183.531,416,835
Sep 9, 202455,000.0055,400.0054,700.0055,400.0054,577.591,424,109
Sep 6, 202456,000.0056,500.0055,300.0056,100.0055,267.201,261,039
Sep 5, 202456,700.0057,300.0056,000.0056,000.0055,168.682,070,528
Sep 4, 202456,100.0058,200.0056,000.0056,700.0055,858.292,609,046
Sep 3, 202460,000.0060,300.0059,000.0059,000.0058,124.151,745,476
Sep 2, 202460,000.0060,100.0059,600.0060,000.0059,109.301,085,368
Aug 30, 202460,600.0061,000.0060,000.0060,000.0059,109.302,813,196
Aug 29, 202460,100.0060,700.0060,100.0060,100.0059,207.821,462,312
Aug 28, 202461,300.0061,800.0061,200.0061,800.0060,882.58570,053
Aug 27, 202461,100.0062,000.0061,100.0061,500.0060,587.04918,848
Aug 26, 202462,700.0062,900.0061,500.0061,600.0060,685.551,257,851
Aug 23, 202461,900.0062,500.0061,800.0062,500.0061,572.19996,102
Aug 22, 202462,500.0062,800.0062,000.0062,500.0061,572.19927,488
Aug 21, 202462,500.0062,900.0062,300.0062,900.0061,966.25519,390
Aug 20, 202464,000.0064,300.0062,900.0062,900.0061,966.25900,619
Aug 19, 202464,700.0064,700.0062,700.0063,400.0062,458.831,249,040
Aug 16, 202463,900.0064,700.0063,200.0064,700.0063,739.531,486,431
Aug 14, 202461,600.0062,300.0061,600.0062,300.0061,375.16879,100
Aug 13, 202460,400.0060,800.0060,100.0060,800.0059,897.43915,653
Aug 12, 202459,700.0060,400.0059,600.0060,100.0059,207.82752,193
Aug 9, 202460,500.0060,500.0059,400.0059,500.0058,616.721,313,912
Aug 8, 202459,300.0059,700.0058,700.0059,000.0058,124.152,092,542
Aug 7, 202459,300.0060,500.0058,500.0060,100.0059,207.821,785,632
Aug 6, 202457,900.0059,800.0057,500.0058,000.0057,138.992,162,758
Aug 5, 202460,200.0060,400.0054,900.0056,100.0055,267.202,892,408
Aug 2, 202463,400.0063,700.0061,700.0062,000.0061,079.612,238,321
Aug 1, 202466,100.0066,200.0064,200.0064,800.0063,838.051,479,385
Jul 31, 202462,600.0064,900.0062,500.0064,900.0063,936.561,666,906
Jul 30, 202463,000.0063,300.0062,600.0063,000.0062,064.771,102,633
Jul 29, 202463,800.0064,100.0063,600.0063,700.0062,754.38806,526
Jul 26, 202463,400.0064,000.0063,400.0063,500.0062,557.34754,676
Jul 25, 202463,000.0063,800.0063,000.0063,300.0062,360.321,288,267
Jul 24, 202464,600.0065,500.0064,300.0064,600.0063,641.021,108,496
Jul 23, 202465,800.0066,000.0065,100.0065,800.0064,823.201,050,512
Jul 22, 202466,000.0066,400.0064,700.0065,100.0064,133.591,200,501
Jul 19, 202466,800.0067,300.0066,100.0066,300.0065,315.781,147,566
Jul 18, 202465,800.0067,900.0065,800.0067,900.0066,892.031,842,723
Jul 17, 202468,600.0068,900.0067,300.0068,100.0067,089.051,732,024
Jul 16, 202468,000.0069,000.0068,000.0068,400.0067,384.601,253,023
Jul 15, 202467,100.0068,600.0066,600.0068,600.0067,581.631,837,551
Jul 12, 202469,000.0069,000.0067,000.0067,000.0066,005.393,187,106
Jul 11, 202470,000.0070,300.0069,200.0069,800.0068,763.822,593,238
Jul 10, 202468,700.0069,600.0068,500.0069,600.0068,566.793,026,357
Jul 9, 202468,700.0068,800.0068,200.0068,800.0067,778.671,851,677
Jul 8, 202468,800.0069,100.0068,000.0068,600.0067,581.632,878,402
Jul 5, 202467,800.0068,000.0066,600.0068,000.0066,990.543,661,034
Jul 4, 202465,100.0066,100.0064,900.0066,000.0065,020.232,359,445
Jul 3, 202464,300.0064,500.0063,800.0064,500.0063,542.501,119,680
Jul 2, 202464,300.0064,400.0063,800.0064,000.0063,049.93963,916
Jul 1, 202463,800.0064,400.0063,700.0064,200.0063,246.951,057,522
Jun 28, 202463,600.0064,100.0063,100.0063,600.0062,655.861,513,724
Jun 27, 2024 361.00 Dividend
Jun 27, 202463,700.0063,900.0063,300.0063,800.0062,852.891,203,550
Jun 26, 202463,800.0064,500.0063,800.0064,200.0062,891.311,333,771
Jun 25, 202464,300.0064,900.0063,900.0064,400.0063,087.241,345,671
Jun 24, 202463,400.0064,700.0063,300.0064,700.0063,381.131,224,391
Jun 21, 202464,000.0064,200.0063,500.0063,700.0062,401.502,094,265
Jun 20, 202463,700.0064,500.0063,200.0064,500.0063,185.201,654,789
Jun 19, 202463,500.0064,300.0062,800.0063,400.0062,107.622,242,841
Jun 18, 202462,800.0063,400.0062,600.0062,900.0061,617.811,647,331
Jun 17, 202463,800.0064,200.0062,300.0062,400.0061,128.011,577,175
Jun 14, 202464,500.0064,500.0063,400.0064,400.0063,087.241,919,777
Jun 13, 202462,900.0063,400.0062,300.0063,100.0061,813.731,731,152
Jun 12, 202461,300.0062,100.0061,000.0061,700.0060,442.281,301,467
Jun 11, 202462,400.0062,400.0061,400.0061,400.0060,148.391,309,767
Jun 10, 202462,400.0062,600.0062,000.0062,500.0061,225.97841,534
Jun 7, 202464,600.0064,600.0062,800.0062,800.0061,519.851,336,861
Jun 5, 202463,100.0063,400.0062,200.0062,600.0061,323.931,429,076
Jun 4, 202461,200.0061,700.0061,000.0061,100.0059,854.51927,776
Jun 3, 202460,900.0062,200.0060,700.0061,500.0060,246.351,295,203
May 31, 202460,900.0061,400.0060,300.0060,300.0059,070.813,418,709
May 30, 202461,400.0062,100.0060,600.0060,800.0059,560.621,381,733
May 29, 202463,800.0063,800.0061,500.0061,500.0060,246.351,792,633
May 28, 202462,800.0063,700.0062,400.0063,100.0061,813.731,106,152
May 27, 202462,100.0063,700.0061,100.0062,600.0061,323.932,290,293
May 24, 202463,100.0063,400.0062,100.0062,100.0060,834.122,626,905
May 23, 202464,200.0064,700.0063,800.0064,500.0063,185.201,039,153
May 22, 202464,400.0065,000.0063,700.0064,200.0062,891.31870,866
May 21, 202464,300.0064,600.0064,100.0064,200.0062,891.31814,439
May 20, 202464,300.0064,900.0064,200.0064,600.0063,283.16676,182
May 17, 202464,800.0064,800.0064,000.0064,300.0062,989.28945,505
May 16, 202465,600.0065,700.0064,200.0064,700.0063,381.131,285,603
May 14, 202464,700.0064,900.0064,400.0064,500.0063,185.20489,182
May 13, 202464,900.0065,200.0064,000.0065,000.0063,675.00683,645
May 10, 202465,800.0066,300.0064,800.0064,800.0063,479.08967,109
May 9, 202466,700.0066,800.0065,500.0065,600.0064,262.77672,525
May 8, 202466,300.0066,700.0066,000.0066,700.0065,340.35757,341
May 7, 202466,200.0066,900.0065,700.0066,900.0065,536.271,556,518
May 3, 202465,700.0065,700.0064,600.0064,600.0063,283.16489,281
May 2, 202465,000.0065,500.0064,600.0065,000.0063,675.00750,199
Apr 30, 202464,700.0066,000.0064,600.0065,200.0063,870.931,319,915
Apr 29, 202464,700.0064,900.0064,000.0064,700.0063,381.13814,870
Apr 26, 202464,700.0065,000.0064,300.0064,300.0062,989.28655,555
Apr 25, 202464,500.0064,800.0063,900.0064,100.0062,793.35939,691
Apr 24, 202464,200.0065,800.0064,200.0065,400.0064,066.851,613,969
Apr 23, 202464,500.0064,800.0063,500.0063,500.0062,205.58973,609
Apr 22, 202464,300.0064,900.0063,100.0063,900.0062,597.431,454,100
Apr 19, 202465,900.0066,000.0063,900.0065,200.0063,870.931,494,390
Apr 18, 202465,800.0066,800.0065,400.0066,300.0064,948.50956,049
Apr 17, 202467,000.0067,200.0065,900.0066,300.0064,948.501,052,505
Apr 16, 202467,200.0067,200.0066,100.0066,600.0065,242.391,959,882
Apr 15, 202467,800.0068,200.0067,000.0067,800.0066,417.931,257,330
Apr 12, 202469,900.0069,900.0068,600.0069,100.0067,691.431,010,055
Apr 11, 202468,100.0069,200.0067,700.0069,200.0067,789.381,242,790
Apr 9, 202469,000.0069,000.0068,100.0068,300.0066,907.731,158,317
Apr 8, 202469,900.0070,000.0068,700.0069,100.0067,691.431,419,868
Apr 5, 202468,800.0069,000.0068,100.0069,000.0067,593.471,170,158
Apr 4, 202469,200.0069,500.0068,300.0069,300.0067,887.351,250,368
Apr 3, 202469,200.0069,600.0068,200.0068,300.0066,907.732,039,317
Apr 2, 202468,900.0070,000.0068,500.0069,900.0068,475.132,831,703
Apr 1, 202468,500.0068,700.0067,600.0068,000.0066,613.851,385,587
Mar 29, 202467,300.0068,200.0067,100.0068,000.0066,613.851,792,197
Mar 28, 2024 361.00 Dividend
Mar 28, 202466,700.0067,300.0066,500.0067,200.0065,830.161,391,204
Mar 27, 202466,600.0066,800.0066,200.0066,800.0065,084.681,454,594
Mar 26, 202466,400.0066,800.0066,200.0066,600.0064,889.801,788,012
Mar 25, 202466,700.0067,200.0065,500.0065,700.0064,012.921,403,032
Mar 22, 202467,000.0067,100.0065,700.0066,700.0064,987.243,638,838
Mar 21, 202465,000.0065,800.0064,500.0065,800.0064,110.353,545,573
Mar 20, 202462,500.0063,900.0062,000.0063,800.0062,161.712,995,420
Mar 19, 202462,200.0062,400.0061,200.0061,800.0060,213.061,056,345
Mar 18, 202462,100.0062,600.0062,100.0062,400.0060,797.66821,960
Mar 15, 202463,200.0063,300.0062,000.0062,000.0060,407.931,946,388
Mar 14, 202463,800.0063,800.0063,300.0063,700.0062,064.271,160,177
Mar 13, 202463,000.0063,300.0062,900.0063,300.0061,674.551,010,356
Mar 12, 202462,500.0062,800.0062,200.0062,800.0061,187.391,027,588
Mar 11, 202463,000.0063,000.0062,000.0062,400.0060,797.66864,887
Mar 8, 202463,000.0063,000.0062,600.0063,000.0061,382.251,493,858
Mar 7, 202463,000.0063,000.0062,200.0062,500.0060,895.091,071,233
Mar 6, 202463,000.0063,000.0062,000.0062,600.0060,992.521,185,626
Mar 5, 202463,800.0063,800.0063,100.0063,100.0061,479.681,040,939
Mar 4, 202463,600.0063,800.0063,200.0063,800.0062,161.712,452,446