Samsung Electronics Co., Ltd. 005930
KRX · South Korea · Electronic Technology
KRW 276,000.00+7,500.00 (+2.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 276,000.00 | +2.79% | KRW 266,500.00 | KRW 276,000.00 | KRW 264,500.00 | 14.54M |
| 2026-09-30 | KRW 268,500.00 | -1.47% | KRW 274,500.00 | KRW 276,000.00 | KRW 267,500.00 | 16.48M |
| 2026-09-29 | KRW 272,500.00 | +0.93% | KRW 266,000.00 | KRW 276,000.00 | KRW 266,000.00 | 15.96M |
| 2026-09-28 | KRW 270,000.00 | -5.43% | KRW 284,500.00 | KRW 285,500.00 |
| KRW 270,000.00 |
| 21.35M |
| 2026-09-23 | KRW 285,500.00 | +3.25% | KRW 284,500.00 | KRW 285,500.00 | KRW 281,000.00 | 20.86M |
| 2026-09-22 | KRW 276,500.00 | +0.91% | KRW 283,000.00 | KRW 283,500.00 | KRW 274,500.00 | 18.16M |
| 2026-09-21 | KRW 274,000.00 | +4.98% | KRW 264,000.00 | KRW 275,000.00 | KRW 263,500.00 | 22.26M |
| 2026-09-18 | KRW 261,000.00 | +3.37% | KRW 261,000.00 | KRW 262,000.00 | KRW 257,500.00 | 17.49M |
| 2026-09-17 | KRW 252,500.00 | -0.39% | KRW 257,000.00 | KRW 259,000.00 | KRW 251,500.00 | 11.83M |
| 2026-09-16 | KRW 253,500.00 | +2.01% | KRW 248,000.00 | KRW 254,000.00 | KRW 247,500.00 | 11.76M |
| 2026-09-15 | KRW 248,500.00 | -0.20% | KRW 248,000.00 | KRW 252,000.00 | KRW 246,000.00 | 11.44M |
| 2026-09-14 | KRW 249,000.00 | -4.05% | KRW 249,500.00 | KRW 254,500.00 | KRW 248,500.00 | 17.78M |
| 2026-09-11 | KRW 259,500.00 | -3.53% | KRW 258,000.00 | KRW 261,500.00 | KRW 256,500.00 | 13.94M |
| 2026-09-10 | KRW 269,000.00 | -0.19% | KRW 269,000.00 | KRW 270,500.00 | KRW 263,500.00 | 22.52M |
| 2026-09-09 | KRW 269,500.00 | 0.00% | KRW 269,500.00 | KRW 275,000.00 | KRW 267,500.00 | 16.37M |
| 2026-09-08 | KRW 269,500.00 | -0.19% | KRW 272,000.00 | KRW 279,000.00 | KRW 269,000.00 | 22.72M |
| 2026-09-07 | KRW 270,000.00 | +5.68% | KRW 267,000.00 | KRW 270,000.00 | KRW 264,000.00 | 18.31M |
| 2026-09-04 | KRW 255,500.00 | +2.20% | KRW 254,000.00 | KRW 259,000.00 | KRW 252,500.00 | 14.03M |
| 2026-09-03 | KRW 250,000.00 | -0.20% | KRW 254,000.00 | KRW 255,000.00 | KRW 243,000.00 | 13.76M |
| 2026-09-02 | KRW 250,500.00 | -4.02% | KRW 252,000.00 | KRW 255,500.00 | KRW 249,500.00 | 15.18M |
| 2026-09-01 | KRW 261,000.00 | +0.38% | KRW 256,500.00 | KRW 262,500.00 | KRW 254,000.00 | 15.32M |
| 2026-08-31 | KRW 260,000.00 | +1.17% | KRW 249,000.00 | KRW 260,000.00 | KRW 246,000.00 | 18.27M |
| 2026-08-28 | KRW 257,000.00 | -3.38% | KRW 262,500.00 | KRW 266,000.00 | KRW 256,000.00 | 15.11M |
| 2026-08-27 | KRW 266,000.00 | +1.72% | KRW 270,000.00 | KRW 271,000.00 | KRW 262,500.00 | 16.83M |
| 2026-08-26 | KRW 261,500.00 | +1.75% | KRW 256,500.00 | KRW 266,500.00 | KRW 255,500.00 | 19.53M |
| 2026-08-25 | KRW 257,000.00 | 0.00% | KRW 249,000.00 | KRW 258,000.00 | KRW 245,000.00 | 21.62M |
| 2026-08-24 | KRW 257,000.00 | -8.70% | KRW 271,500.00 | KRW 272,000.00 | KRW 255,000.00 | 32.45M |
| 2026-08-21 | KRW 281,500.00 | +3.87% | KRW 267,000.00 | KRW 285,000.00 | KRW 266,000.00 | 27.75M |
| 2026-08-20 | KRW 271,000.00 | +9.49% | KRW 257,000.00 | KRW 273,000.00 | KRW 252,500.00 | 26.10M |
| 2026-08-19 | KRW 247,500.00 | -7.82% | KRW 251,500.00 | KRW 254,500.00 | KRW 246,500.00 | 22.79M |
| 2026-08-18 | KRW 268,500.00 | -2.19% | KRW 283,000.00 | KRW 288,000.00 | KRW 265,000.00 | 24.46M |
| 2026-08-14 | KRW 274,500.00 | +2.43% | KRW 275,000.00 | KRW 275,500.00 | KRW 266,000.00 | 21.67M |
| 2026-08-13 | KRW 268,000.00 | +4.89% | KRW 267,500.00 | KRW 271,000.00 | KRW 262,500.00 | 35.53M |
| 2026-08-12 | KRW 255,500.00 | +6.68% | KRW 243,500.00 | KRW 260,500.00 | KRW 241,000.00 | 27.10M |
| 2026-08-11 | KRW 239,500.00 | +4.13% | KRW 229,500.00 | KRW 243,000.00 | KRW 227,500.00 | 23.31M |
| 2026-08-10 | KRW 230,000.00 | -0.43% | KRW 236,000.00 | KRW 238,500.00 | KRW 228,500.00 | 16.33M |
| 2026-08-07 | KRW 231,000.00 | +0.22% | KRW 235,000.00 | KRW 239,500.00 | KRW 229,000.00 | 20.55M |
| 2026-08-06 | KRW 230,500.00 | -6.30% | KRW 241,500.00 | KRW 246,000.00 | KRW 228,000.00 | 26.10M |
| 2026-08-05 | KRW 246,000.00 | +2.50% | KRW 254,000.00 | KRW 254,500.00 | KRW 244,000.00 | 22.58M |
| 2026-08-04 | KRW 240,000.00 | +0.21% | KRW 244,500.00 | KRW 244,500.00 | KRW 228,000.00 | 29.43M |
| 2026-08-03 | KRW 239,500.00 | -8.76% | KRW 248,000.00 | KRW 249,500.00 | KRW 238,000.00 | 27.83M |
| 2026-07-31 | KRW 262,500.00 | +26.81% | KRW 257,000.00 | KRW 267,000.00 | KRW 243,000.00 | 58.48M |
| 2026-07-30 | KRW 207,000.00 | -0.72% | KRW 214,000.00 | KRW 226,000.00 | KRW 202,000.00 | 46.69M |
| 2026-07-29 | KRW 208,500.00 | -5.23% | KRW 226,500.00 | KRW 234,000.00 | KRW 189,200.00 | 65.56M |
| 2026-07-28 | KRW 220,000.00 | -13.39% | KRW 238,500.00 | KRW 240,000.00 | KRW 218,500.00 | 41.64M |
| 2026-07-27 | KRW 254,000.00 | +1.80% | KRW 257,000.00 | KRW 258,500.00 | KRW 246,000.00 | 23.30M |
| 2026-07-24 | KRW 249,500.00 | -7.59% | KRW 266,000.00 | KRW 266,500.00 | KRW 247,000.00 | 26.18M |
| 2026-07-23 | KRW 270,000.00 | +3.65% | KRW 269,000.00 | KRW 273,000.00 | KRW 263,000.00 | 16.01M |
| 2026-07-22 | KRW 260,500.00 | +0.58% | KRW 276,000.00 | KRW 276,000.00 | KRW 260,000.00 | 22.29M |
| 2026-07-21 | KRW 259,000.00 | +6.15% | KRW 247,000.00 | KRW 263,500.00 | KRW 243,000.00 | 20.39M |
| 2026-07-20 | KRW 244,000.00 | -4.31% | KRW 241,000.00 | KRW 257,500.00 | KRW 240,000.00 | 26.80M |
| 2026-07-16 | KRW 255,000.00 | -8.77% | KRW 264,500.00 | KRW 265,500.00 | KRW 252,500.00 | 27.00M |
| 2026-07-15 | KRW 279,500.00 | +6.27% | KRW 283,500.00 | KRW 284,500.00 | KRW 273,000.00 | 24.87M |
| 2026-07-14 | KRW 263,000.00 | +3.34% | KRW 255,000.00 | KRW 270,000.00 | KRW 247,000.00 | 40.09M |
| 2026-07-13 | KRW 254,500.00 | -10.70% | KRW 285,000.00 | KRW 292,500.00 | KRW 253,000.00 | 31.88M |
| 2026-07-10 | KRW 285,000.00 | +2.52% | KRW 291,000.00 | KRW 298,000.00 | KRW 282,000.00 | 20.09M |
| 2026-07-09 | KRW 278,000.00 | +0.18% | KRW 288,500.00 | KRW 291,500.00 | KRW 267,500.00 | 29.70M |
| 2026-07-08 | KRW 277,500.00 | -6.25% | KRW 285,500.00 | KRW 300,000.00 | KRW 273,500.00 | 33.53M |
| 2026-07-07 | KRW 296,000.00 | -6.92% | KRW 307,000.00 | KRW 310,000.00 | KRW 286,000.00 | 32.42M |
| 2026-07-06 | KRW 318,000.00 | +2.75% | KRW 320,000.00 | KRW 325,000.00 | KRW 303,000.00 | 23.87M |
| 2026-07-03 | KRW 309,500.00 | +8.22% | KRW 288,500.00 | KRW 313,000.00 | KRW 283,500.00 | 31.52M |
| 2026-07-02 | KRW 286,000.00 | -9.06% | KRW 290,000.00 | KRW 304,000.00 | KRW 281,500.00 | 38.91M |
| 2026-07-01 | KRW 314,500.00 | -5.84% | KRW 334,500.00 | KRW 339,000.00 | KRW 311,500.00 | 24.97M |
| 2026-06-30 | KRW 334,000.00 | +3.41% | KRW 323,500.00 | KRW 343,000.00 | KRW 321,000.00 | 29.24M |
| 2026-06-29 | KRW 323,000.00 | -4.86% | KRW 331,000.00 | KRW 335,500.00 | KRW 316,000.00 | 35.44M |
| 2026-06-26 | KRW 339,500.00 | -5.30% | KRW 354,000.00 | KRW 356,500.00 | KRW 321,500.00 | 39.74M |
| 2026-06-25 | KRW 358,500.00 | +5.29% | KRW 359,500.00 | KRW 362,500.00 | KRW 352,000.00 | 36.16M |
| 2026-06-24 | KRW 340,500.00 | +9.84% | KRW 314,000.00 | KRW 341,000.00 | KRW 314,000.00 | 47.81M |
| 2026-06-23 | KRW 310,000.00 | -12.31% | KRW 347,500.00 | KRW 353,000.00 | KRW 310,000.00 | 41.27M |
| 2026-06-22 | KRW 353,500.00 | -0.14% | KRW 343,000.00 | KRW 363,000.00 | KRW 342,000.00 | 24.33M |
| 2026-06-19 | KRW 354,000.00 | -2.34% | KRW 372,500.00 | KRW 374,500.00 | KRW 346,250.00 | 43.28M |
| 2026-06-18 | KRW 362,500.00 | +4.62% | KRW 345,000.00 | KRW 363,000.00 | KRW 344,500.00 | 32.76M |
| 2026-06-17 | KRW 346,500.00 | +1.02% | KRW 332,000.00 | KRW 348,000.00 | KRW 331,500.00 | 18.13M |
| 2026-06-16 | KRW 343,000.00 | +1.78% | KRW 343,000.00 | KRW 345,500.00 | KRW 332,500.00 | 17.55M |
| 2026-06-15 | KRW 337,000.00 | +4.50% | KRW 342,500.00 | KRW 344,500.00 | KRW 334,000.00 | 21.50M |
| 2026-06-12 | KRW 322,500.00 | +7.86% | KRW 326,000.00 | KRW 339,000.00 | KRW 320,000.00 | 31.01M |
| 2026-06-11 | KRW 299,000.00 | -1.16% | KRW 290,500.00 | KRW 306,500.00 | KRW 287,500.00 | 31.42M |
| 2026-06-10 | KRW 302,500.00 | -6.06% | KRW 311,000.00 | KRW 314,500.00 | KRW 295,250.00 | 1.19K |
| 2026-06-09 | KRW 322,000.00 | +8.97% | KRW 310,000.00 | KRW 324,000.00 | KRW 300,000.00 | 30.12M |
| 2026-06-08 | KRW 295,500.00 | -10.18% | KRW 293,000.00 | KRW 315,500.00 | KRW 292,500.00 | 38.93M |
| 2026-06-05 | KRW 329,000.00 | -6.40% | KRW 333,500.00 | KRW 343,000.00 | KRW 325,000.00 | 33.73M |
| 2026-06-04 | KRW 351,500.00 | -2.50% | KRW 349,000.00 | KRW 366,000.00 | KRW 348,000.00 | 34.77M |
| 2026-06-02 | KRW 360,500.00 | +3.30% | KRW 360,500.00 | KRW 370,000.00 | KRW 342,000.00 | 44.72M |
| 2026-06-01 | KRW 349,000.00 | +10.09% | KRW 319,500.00 | KRW 354,500.00 | KRW 319,500.00 | 45.05M |
| 2026-05-29 | KRW 317,000.00 | +5.84% | KRW 309,500.00 | KRW 319,000.00 | KRW 305,500.00 | 37.24M |
| 2026-05-28 | KRW 299,500.00 | -2.44% | KRW 305,000.00 | KRW 306,500.00 | KRW 287,500.00 | 30.20M |
| 2026-05-27 | KRW 307,000.00 | +2.68% | KRW 321,500.00 | KRW 323,000.00 | KRW 306,000.00 | 33.92M |
| 2026-05-26 | KRW 299,000.00 | +2.22% | KRW 298,000.00 | KRW 302,000.00 | KRW 297,500.00 | 23.44M |
| 2026-05-22 | KRW 292,500.00 | -2.34% | KRW 300,000.00 | KRW 300,500.00 | KRW 292,000.00 | 18.40M |
| 2026-05-21 | KRW 299,500.00 | +8.51% | KRW 291,000.00 | KRW 299,500.00 | KRW 287,000.00 | 36.17M |