Samsung Securities Co., Ltd. 016360
KRX · South Korea · Finance
KRW 90,300.00+1,900.00 (+2.15%)
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 90,300.00 | +2.15% | KRW 89,000.00 | KRW 90,400.00 | KRW 87,200.00 | 204.78K |
| 2026-09-30 | KRW 88,400.00 | -0.11% | KRW 88,900.00 | KRW 90,500.00 | KRW 88,200.00 | 336.92K |
| 2026-09-29 | KRW 88,500.00 | -0.34% | KRW 88,700.00 | KRW 88,800.00 | KRW 87,000.00 | 262.56K |
| 2026-09-28 | KRW 88,800.00 | -2.52% | KRW 91,200.00 | KRW 91,300.00 |
| KRW 88,100.00 |
| 255.74K |
| 2026-09-23 | KRW 91,100.00 | +0.44% | KRW 91,000.00 | KRW 93,000.00 | KRW 90,400.00 | 454.71K |
| 2026-09-22 | KRW 90,700.00 | +2.83% | KRW 89,400.00 | KRW 92,200.00 | KRW 88,700.00 | 434.63K |
| 2026-09-21 | KRW 88,200.00 | +3.40% | KRW 85,600.00 | KRW 88,300.00 | KRW 85,400.00 | 263.62K |
| 2026-09-18 | KRW 85,300.00 | -0.81% | KRW 87,000.00 | KRW 87,300.00 | KRW 85,300.00 | 426.82K |
| 2026-09-17 | KRW 86,000.00 | +0.47% | KRW 86,000.00 | KRW 86,700.00 | KRW 85,500.00 | 201.36K |
| 2026-09-16 | KRW 85,600.00 | -1.50% | KRW 86,300.00 | KRW 86,400.00 | KRW 84,700.00 | 175.66K |
| 2026-09-15 | KRW 86,900.00 | -0.69% | KRW 86,700.00 | KRW 87,200.00 | KRW 85,700.00 | 236.99K |
| 2026-09-14 | KRW 87,500.00 | +0.11% | KRW 86,700.00 | KRW 87,800.00 | KRW 85,700.00 | 256.71K |
| 2026-09-11 | KRW 87,400.00 | 0.00% | KRW 86,000.00 | KRW 87,900.00 | KRW 85,700.00 | 270.90K |
| 2026-09-10 | KRW 87,400.00 | +0.23% | KRW 86,300.00 | KRW 88,300.00 | KRW 85,000.00 | 490.04K |
| 2026-09-09 | KRW 87,200.00 | -0.11% | KRW 87,000.00 | KRW 87,600.00 | KRW 86,500.00 | 167.74K |
| 2026-09-08 | KRW 87,300.00 | -0.46% | KRW 87,900.00 | KRW 88,900.00 | KRW 87,000.00 | 246.44K |
| 2026-09-07 | KRW 87,700.00 | +1.04% | KRW 87,600.00 | KRW 87,800.00 | KRW 87,000.00 | 149.78K |
| 2026-09-04 | KRW 86,800.00 | +0.23% | KRW 87,500.00 | KRW 87,900.00 | KRW 86,300.00 | 156.59K |
| 2026-09-03 | KRW 86,600.00 | +1.64% | KRW 85,700.00 | KRW 87,300.00 | KRW 84,500.00 | 334.83K |
| 2026-09-02 | KRW 85,200.00 | -3.51% | KRW 86,700.00 | KRW 87,300.00 | KRW 85,000.00 | 254.46K |
| 2026-09-01 | KRW 88,300.00 | +0.34% | KRW 87,200.00 | KRW 88,500.00 | KRW 86,300.00 | 280.72K |
| 2026-08-31 | KRW 88,000.00 | -0.56% | KRW 86,700.00 | KRW 88,100.00 | KRW 85,400.00 | 255.79K |
| 2026-08-28 | KRW 88,500.00 | +0.23% | KRW 87,800.00 | KRW 88,500.00 | KRW 87,100.00 | 200.32K |
| 2026-08-27 | KRW 88,300.00 | -0.23% | KRW 89,900.00 | KRW 90,900.00 | KRW 87,100.00 | 265.52K |
| 2026-08-26 | KRW 88,500.00 | +0.11% | KRW 88,400.00 | KRW 88,900.00 | KRW 87,500.00 | 282.49K |
| 2026-08-25 | KRW 88,400.00 | +2.08% | KRW 85,400.00 | KRW 88,400.00 | KRW 84,100.00 | 402.84K |
| 2026-08-24 | KRW 86,600.00 | -5.87% | KRW 88,200.00 | KRW 88,300.00 | KRW 85,600.00 | 674.37K |
| 2026-08-21 | KRW 92,000.00 | -0.43% | KRW 92,300.00 | KRW 93,100.00 | KRW 90,000.00 | 928.95K |
| 2026-08-20 | KRW 92,400.00 | +8.71% | KRW 86,700.00 | KRW 93,900.00 | KRW 86,400.00 | 1.05M |
| 2026-08-19 | KRW 85,000.00 | -4.28% | KRW 86,200.00 | KRW 87,200.00 | KRW 83,400.00 | 868.23K |
| 2026-08-18 | KRW 88,800.00 | -4.52% | KRW 92,700.00 | KRW 92,800.00 | KRW 87,600.00 | 597.82K |
| 2026-08-14 | KRW 93,000.00 | +0.54% | KRW 92,700.00 | KRW 93,300.00 | KRW 91,800.00 | 473.64K |
| 2026-08-13 | KRW 92,500.00 | -0.64% | KRW 95,000.00 | KRW 97,100.00 | KRW 92,100.00 | 763.03K |
| 2026-08-12 | KRW 93,100.00 | +0.43% | KRW 93,200.00 | KRW 94,800.00 | KRW 92,700.00 | 340.47K |
| 2026-08-11 | KRW 92,700.00 | -0.54% | KRW 92,100.00 | KRW 93,900.00 | KRW 91,200.00 | 293.98K |
| 2026-08-10 | KRW 93,200.00 | +2.42% | KRW 91,100.00 | KRW 93,500.00 | KRW 90,700.00 | 507.34K |
| 2026-08-07 | KRW 91,000.00 | -4.61% | KRW 95,500.00 | KRW 95,700.00 | KRW 90,400.00 | 671.54K |
| 2026-08-06 | KRW 95,400.00 | -2.25% | KRW 96,400.00 | KRW 97,100.00 | KRW 93,600.00 | 476.73K |
| 2026-08-05 | KRW 97,600.00 | -1.01% | KRW 101,400.00 | KRW 102,000.00 | KRW 96,000.00 | 660.74K |
| 2026-08-04 | KRW 98,600.00 | +1.65% | KRW 98,100.00 | KRW 98,600.00 | KRW 95,200.00 | 260.70K |
| 2026-08-03 | KRW 97,000.00 | -2.81% | KRW 98,100.00 | KRW 98,600.00 | KRW 95,700.00 | 336.83K |
| 2026-07-31 | KRW 99,800.00 | +10.52% | KRW 95,400.00 | KRW 100,100.00 | KRW 94,000.00 | 491.50K |
| 2026-07-30 | KRW 90,300.00 | +2.73% | KRW 86,900.00 | KRW 95,700.00 | KRW 86,900.00 | 543.46K |
| 2026-07-29 | KRW 87,900.00 | -5.48% | KRW 93,200.00 | KRW 94,900.00 | KRW 82,700.00 | 680.70K |
| 2026-07-28 | KRW 93,000.00 | -8.28% | KRW 98,600.00 | KRW 99,600.00 | KRW 91,200.00 | 784.56K |
| 2026-07-27 | KRW 101,400.00 | +1.10% | KRW 102,000.00 | KRW 102,200.00 | KRW 99,900.00 | 268.06K |
| 2026-07-24 | KRW 100,300.00 | -4.39% | KRW 103,400.00 | KRW 103,500.00 | KRW 98,500.00 | 449.85K |
| 2026-07-23 | KRW 104,900.00 | +3.25% | KRW 102,300.00 | KRW 105,000.00 | KRW 101,900.00 | 285.69K |
| 2026-07-22 | KRW 101,600.00 | -1.45% | KRW 106,200.00 | KRW 108,300.00 | KRW 101,300.00 | 333.45K |
| 2026-07-21 | KRW 103,100.00 | +1.38% | KRW 101,700.00 | KRW 104,800.00 | KRW 100,400.00 | 336.42K |
| 2026-07-20 | KRW 101,700.00 | -5.57% | KRW 106,600.00 | KRW 107,000.00 | KRW 101,300.00 | 349.08K |
| 2026-07-16 | KRW 107,700.00 | -3.06% | KRW 108,300.00 | KRW 109,500.00 | KRW 105,600.00 | 308.63K |
| 2026-07-15 | KRW 111,100.00 | +9.03% | KRW 106,100.00 | KRW 112,800.00 | KRW 105,900.00 | 555.49K |
| 2026-07-14 | KRW 101,900.00 | -6.34% | KRW 109,800.00 | KRW 109,900.00 | KRW 101,000.00 | 604.99K |
| 2026-07-13 | KRW 108,800.00 | -2.86% | KRW 112,500.00 | KRW 118,800.00 | KRW 107,800.00 | 452.33K |
| 2026-07-10 | KRW 112,000.00 | +5.07% | KRW 108,600.00 | KRW 117,400.00 | KRW 107,700.00 | 612.09K |
| 2026-07-09 | KRW 106,600.00 | -4.57% | KRW 114,100.00 | KRW 114,700.00 | KRW 104,500.00 | 503.29K |
| 2026-07-08 | KRW 111,700.00 | -3.37% | KRW 113,200.00 | KRW 120,400.00 | KRW 110,300.00 | 518.22K |
| 2026-07-07 | KRW 115,600.00 | -4.70% | KRW 120,700.00 | KRW 122,100.00 | KRW 112,100.00 | 476.06K |
| 2026-07-06 | KRW 121,300.00 | +1.85% | KRW 121,400.00 | KRW 127,000.00 | KRW 118,100.00 | 883.15K |
| 2026-07-03 | KRW 119,100.00 | +10.38% | KRW 109,700.00 | KRW 119,500.00 | KRW 108,300.00 | 867.52K |
| 2026-07-02 | KRW 107,900.00 | -4.26% | KRW 110,000.00 | KRW 112,400.00 | KRW 106,200.00 | 374.93K |
| 2026-07-01 | KRW 112,700.00 | +3.87% | KRW 111,700.00 | KRW 115,000.00 | KRW 109,600.00 | 411.80K |
| 2026-06-30 | KRW 108,500.00 | -1.09% | KRW 110,300.00 | KRW 112,600.00 | KRW 107,800.00 | 395.64K |
| 2026-06-29 | KRW 109,700.00 | +5.68% | KRW 103,600.00 | KRW 110,400.00 | KRW 101,800.00 | 551.79K |
| 2026-06-26 | KRW 103,800.00 | -6.32% | KRW 110,500.00 | KRW 110,500.00 | KRW 99,400.00 | 630.01K |
| 2026-06-25 | KRW 110,800.00 | +3.07% | KRW 110,100.00 | KRW 116,800.00 | KRW 110,100.00 | 455.86K |
| 2026-06-24 | KRW 107,500.00 | -0.46% | KRW 108,400.00 | KRW 109,700.00 | KRW 104,700.00 | 489.28K |
| 2026-06-23 | KRW 108,000.00 | -5.26% | KRW 114,300.00 | KRW 118,800.00 | KRW 108,000.00 | 517.41K |
| 2026-06-22 | KRW 114,000.00 | -4.12% | KRW 116,900.00 | KRW 117,600.00 | KRW 112,400.00 | 373.49K |
| 2026-06-19 | KRW 118,900.00 | -0.25% | KRW 120,000.00 | KRW 123,700.00 | KRW 116,000.00 | 589.27K |
| 2026-06-18 | KRW 119,200.00 | -3.79% | KRW 123,200.00 | KRW 124,900.00 | KRW 117,100.00 | 449.97K |
| 2026-06-17 | KRW 123,900.00 | -0.56% | KRW 123,700.00 | KRW 127,600.00 | KRW 122,900.00 | 340.25K |
| 2026-06-16 | KRW 124,600.00 | +1.71% | KRW 122,500.00 | KRW 126,700.00 | KRW 121,000.00 | 799.00K |
| 2026-06-15 | KRW 122,500.00 | +3.11% | KRW 123,600.00 | KRW 127,900.00 | KRW 120,900.00 | 587.44K |
| 2026-06-12 | KRW 118,800.00 | +6.26% | KRW 119,000.00 | KRW 121,300.00 | KRW 116,900.00 | 508.67K |
| 2026-06-11 | KRW 111,800.00 | -0.36% | KRW 107,900.00 | KRW 113,100.00 | KRW 106,500.00 | 748.08K |
| 2026-06-10 | KRW 112,200.00 | -4.51% | KRW 114,300.00 | KRW 116,600.00 | KRW 108,700.00 | 5 |
| 2026-06-09 | KRW 117,500.00 | +6.72% | KRW 112,300.00 | KRW 119,000.00 | KRW 110,000.00 | 581.43K |
| 2026-06-08 | KRW 110,100.00 | -10.78% | KRW 112,700.00 | KRW 114,700.00 | KRW 109,000.00 | 618.30K |
| 2026-06-05 | KRW 123,400.00 | -2.83% | KRW 129,100.00 | KRW 130,200.00 | KRW 121,000.00 | 618.18K |
| 2026-06-04 | KRW 127,000.00 | +5.31% | KRW 122,400.00 | KRW 128,900.00 | KRW 120,200.00 | 774.91K |
| 2026-06-02 | KRW 120,600.00 | -3.13% | KRW 125,000.00 | KRW 125,100.00 | KRW 116,200.00 | 790.63K |
| 2026-06-01 | KRW 124,500.00 | +3.92% | KRW 118,100.00 | KRW 129,700.00 | KRW 118,100.00 | 772.87K |
| 2026-05-29 | KRW 119,800.00 | -0.83% | KRW 123,000.00 | KRW 123,100.00 | KRW 117,700.00 | 590.18K |
| 2026-05-28 | KRW 120,800.00 | -2.74% | KRW 126,000.00 | KRW 126,300.00 | KRW 117,300.00 | 527.62K |
| 2026-05-27 | KRW 124,200.00 | -2.05% | KRW 130,500.00 | KRW 132,000.00 | KRW 124,200.00 | 584.50K |
| 2026-05-26 | KRW 126,800.00 | -2.39% | KRW 133,500.00 | KRW 135,600.00 | KRW 126,700.00 | 609.88K |
| 2026-05-22 | KRW 129,900.00 | +6.13% | KRW 128,300.00 | KRW 131,700.00 | KRW 124,200.00 | 937.42K |
| 2026-05-21 | KRW 122,400.00 | +8.61% | KRW 117,500.00 | KRW 124,100.00 | KRW 116,100.00 | 557.87K |