TipRanks
Samsung Electronics (KR:005930)
:005930
South Korea Market
005930
Samsung Electronics
RESEARCH TOOLSreports

Samsung Electronics (005930) Historical Prices

26 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
274,500.00
276,000.00
267,500.00
268,500.00
268,500.00
-1.47%
16,477,580
0.72
Sep 29, 2026
266,000.00
276,000.00
266,000.00
272,500.00
272,500.00
+1.06%
15,963,864
0.69
Sep 28, 2026
284,500.00
285,500.00
270,000.00
270,000.00
269,630.00
-5.43%
21,346,064
0.92
Sep 25, 2026
285,500.00
285,500.00
281,000.00
285,500.00
285,108.75
0.00%
0
0.00
Sep 24, 2026
285,500.00
285,500.00
281,000.00
285,500.00
285,108.75
0.00%
0
0.00
Sep 23, 2026
284,500.00
285,500.00
281,000.00
285,500.00
285,108.75
+3.25%
20,864,376
0.85
Sep 22, 2026
283,000.00
283,500.00
274,500.00
276,500.00
276,121.10
+0.91%
18,157,410
0.73
Sep 21, 2026
264,000.00
275,000.00
263,500.00
274,000.00
273,624.53
+4.98%
22,261,520
0.88
Sep 18, 2026
261,000.00
262,000.00
257,500.00
261,000.00
260,642.33
+3.37%
17,489,616
0.68
Sep 17, 2026
257,000.00
259,000.00
251,500.00
252,500.00
252,153.98
-0.39%
11,827,514
0.46
Sep 16, 2026
248,000.00
254,000.00
247,500.00
253,500.00
253,152.61
+2.01%
11,757,106
0.45
Sep 15, 2026
248,000.00
252,000.00
246,000.00
248,500.00
248,159.47
-0.20%
11,082,946
0.42
Sep 14, 2026
249,500.00
254,500.00
248,500.00
249,000.00
248,658.78
-4.05%
17,776,098
0.67
Sep 11, 2026
258,000.00
261,500.00
256,500.00
259,500.00
259,144.39
-3.53%
13,939,111
0.52
Sep 10, 2026
269,000.00
270,500.00
263,500.00
269,000.00
268,631.38
-0.19%
22,517,076
0.84
Sep 09, 2026
269,500.00
275,000.00
267,500.00
269,500.00
269,130.70
0.00%
16,370,962
0.61
Sep 08, 2026
272,000.00
279,000.00
269,000.00
269,500.00
269,130.70
-0.19%
22,716,516
0.84
Sep 07, 2026
267,000.00
270,000.00
264,000.00
270,000.00
269,630.00
+5.68%
18,314,016
0.67
Sep 04, 2026
254,000.00
259,000.00
252,500.00
255,500.00
255,149.88
+2.20%
14,031,862
0.51
Sep 03, 2026
254,000.00
255,000.00
243,000.00
250,000.00
249,657.40
-0.20%
13,756,022
0.49
Sep 02, 2026
252,000.00
255,500.00
249,500.00
250,500.00
250,156.72
-4.02%
15,176,841
0.54
Sep 01, 2026
256,500.00
262,500.00
254,000.00
261,000.00
260,642.33
+0.38%
15,319,615
0.54
Aug 31, 2026
249,000.00
260,000.00
246,000.00
260,000.00
259,643.70
+1.17%
18,270,968
0.65
Aug 28, 2026
262,500.00
266,000.00
256,000.00
257,000.00
256,647.81
-3.38%
15,106,746
0.53
Aug 27, 2026
270,000.00
271,000.00
262,500.00
266,000.00
265,635.47
+1.72%
16,829,396
0.58
Aug 26, 2026
256,500.00
266,500.00
255,500.00
261,500.00
261,141.64
+1.75%
19,532,524
0.66
Aug 25, 2026
249,000.00
258,000.00
245,000.00
257,000.00
256,647.81
0.00%
21,617,408
0.73
Aug 24, 2026
271,500.00
272,000.00
255,000.00
257,000.00
256,647.81
-8.70%
32,451,940
1.10
Aug 21, 2026
267,000.00
285,000.00
266,000.00
281,500.00
281,114.25
+3.87%
27,746,472
0.94
Aug 20, 2026
257,000.00
273,000.00
252,500.00
271,000.00
270,628.63
+9.49%
26,095,920
0.90
Aug 19, 2026
251,500.00
254,500.00
246,500.00
247,500.00
247,160.83
-7.82%
22,788,552
0.79
Aug 18, 2026
283,000.00
288,000.00
265,000.00
268,500.00
268,132.06
-2.19%
24,464,620
0.84
Aug 17, 2026
274,500.00
275,500.00
266,000.00
274,500.00
274,123.84
0.00%
0
0.00
Aug 14, 2026
275,000.00
275,500.00
266,000.00
274,500.00
274,123.84
+2.43%
21,669,476
0.72
Aug 13, 2026
267,500.00
271,000.00
262,500.00
268,000.00
267,632.75
+4.89%
35,530,868
1.19
Aug 12, 2026
243,500.00
260,500.00
241,000.00
255,500.00
255,149.88
+6.68%
27,102,480
0.90
Aug 11, 2026
229,500.00
243,000.00
227,500.00
239,500.00
239,171.80
+4.13%
23,310,968
0.77
Aug 10, 2026
236,000.00
238,500.00
228,500.00
230,000.00
229,684.81
-0.43%
16,327,805
0.53
Aug 07, 2026
235,000.00
239,500.00
229,000.00
231,000.00
230,683.44
+0.22%
20,546,010
0.66
Aug 06, 2026
241,500.00
246,000.00
228,000.00
230,500.00
230,184.13
-6.30%
26,101,824
0.84
Aug 05, 2026
254,000.00
254,500.00
244,000.00
246,000.00
245,662.89
+2.50%
22,577,128
0.72
Aug 04, 2026
244,500.00
244,500.00
228,000.00
240,000.00
239,671.11
+0.21%
29,433,820
0.94
Aug 03, 2026
248,000.00
249,500.00
238,000.00
239,500.00
239,171.80
-8.76%
27,825,492
0.88
Jul 31, 2026
257,000.00
267,000.00
243,000.00
262,500.00
262,140.28
+26.81%
58,478,870
1.90
Jul 30, 2026
214,000.00
226,000.00
202,000.00
207,000.00
206,716.33
-0.72%
46,694,190
1.53
Jul 29, 2026
226,500.00
234,000.00
189,200.00
208,500.00
208,214.28
-5.23%
65,555,524
2.22
Jul 28, 2026
238,500.00
240,000.00
218,500.00
220,000.00
219,698.52
-13.39%
41,639,624
1.42
Jul 27, 2026
257,000.00
258,500.00
246,000.00
254,000.00
253,651.92
+1.80%
23,296,044
0.80
Jul 24, 2026
266,000.00
266,500.00
247,000.00
249,500.00
249,158.10
-7.59%
26,175,580
0.90
Jul 23, 2026
269,000.00
273,000.00
263,000.00
270,000.00
269,630.00
+3.65%
16,011,816
0.55
Rows:
50