Samsung Securities Co., Ltd.(KR:016360)
â‚©71,400.00-700.00 (-0.97%)
KR:016360
Samsung Securities Co., Ltd. historical prices
â‚©71,400.00
At close:-700.00 (-0.97%)
Want to see KR:016360 full AI Analyst Report?
Samsung Securities Co., Ltd. (016360) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 72,000.00 | 73,200.00 | 71,100.00 | 71,400.00 | 71,400.00 | -0.97% | 410,625 | 1.39 |
| Nov 11, 2026 | 72,100.00 | 72,700.00 | 71,300.00 | 72,100.00 | 72,100.00 | -0.83% | 203,261 | 0.68 |
| Nov 10, 2026 | 73,200.00 | 74,700.00 | 72,000.00 | 72,700.00 | 72,700.00 | -1.76% | 207,570 | 0.67 |
| Nov 09, 2026 | 73,700.00 | 73,900.00 | 71,000.00 | 71,200.00 | 71,200.00 | -3.78% | 249,263 | 0.80 |
| Nov 06, 2026 | 73,500.00 | 75,300.00 | 70,600.00 | 74,000.00 | 74,000.00 | -6.09% | 388,769 | 1.26 |
| Nov 05, 2026 | 80,300.00 | 82,000.00 | 78,100.00 | 78,800.00 | 78,800.00 | -0.63% | 166,891 | 0.53 |
| Nov 04, 2026 | 79,700.00 | 80,800.00 | 76,500.00 | 79,300.00 | 79,300.00 | +0.38% | 218,779 | 0.68 |
| Nov 03, 2026 | 80,100.00 | 80,800.00 | 78,700.00 | 79,000.00 | 79,000.00 | -2.35% | 158,483 | 0.49 |
| Nov 02, 2026 | 78,900.00 | 82,000.00 | 77,500.00 | 80,900.00 | 80,900.00 | +0.62% | 221,888 | 0.67 |
| Oct 30, 2026 | 82,500.00 | 82,700.00 | 78,200.00 | 80,400.00 | 80,400.00 | -3.71% | 325,074 | 0.98 |
| Oct 29, 2026 | 81,700.00 | 83,800.00 | 80,900.00 | 83,500.00 | 83,500.00 | +2.08% | 270,941 | 0.81 |
| Oct 28, 2026 | 79,600.00 | 83,200.00 | 79,500.00 | 81,800.00 | 81,800.00 | +4.47% | 347,984 | 1.04 |
| Oct 27, 2026 | 77,400.00 | 79,100.00 | 77,200.00 | 78,300.00 | 78,300.00 | +2.62% | 329,077 | 0.97 |
| Oct 26, 2026 | 75,900.00 | 77,600.00 | 75,500.00 | 76,300.00 | 76,300.00 | -1.68% | 225,250 | 0.65 |
| Oct 23, 2026 | 76,700.00 | 77,800.00 | 74,600.00 | 77,600.00 | 77,600.00 | +0.13% | 198,570 | 0.56 |
| Oct 22, 2026 | 78,600.00 | 79,600.00 | 76,900.00 | 77,500.00 | 77,500.00 | -2.39% | 209,137 | 0.59 |
| Oct 21, 2026 | 79,700.00 | 80,300.00 | 77,600.00 | 79,400.00 | 79,400.00 | +1.40% | 205,083 | 0.57 |
| Oct 20, 2026 | 80,300.00 | 82,100.00 | 77,800.00 | 78,300.00 | 78,300.00 | -2.49% | 249,709 | 0.69 |
| Oct 19, 2026 | 77,200.00 | 80,400.00 | 76,900.00 | 80,300.00 | 80,300.00 | +1.65% | 198,211 | 0.55 |
| Oct 16, 2026 | 77,300.00 | 80,100.00 | 77,200.00 | 79,000.00 | 79,000.00 | +3.54% | 258,041 | 0.71 |
| Oct 15, 2026 | 76,900.00 | 77,100.00 | 74,800.00 | 76,300.00 | 76,300.00 | -4.15% | 389,517 | 1.07 |
| Oct 14, 2026 | 81,200.00 | 82,200.00 | 78,800.00 | 79,600.00 | 79,600.00 | -1.12% | 276,003 | 0.77 |
| Oct 13, 2026 | 81,200.00 | 81,400.00 | 78,400.00 | 80,500.00 | 80,500.00 | -2.78% | 364,160 | 1.02 |
| Oct 12, 2026 | 84,900.00 | 85,100.00 | 81,700.00 | 82,800.00 | 82,800.00 | -3.38% | 436,572 | 1.21 |
| Oct 09, 2026 | 85,700.00 | 89,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 89,400.00 | 89,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | -4.14% | 384,677 | 1.04 |
| Oct 07, 2026 | 88,600.00 | 90,500.00 | 87,700.00 | 89,400.00 | 89,400.00 | +0.34% | 238,120 | 0.63 |
| Oct 06, 2026 | 91,000.00 | 91,700.00 | 88,100.00 | 89,100.00 | 89,100.00 | -1.44% | 336,815 | 0.89 |
| Oct 05, 2026 | 90,400.00 | 91,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 90,100.00 | 91,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | +0.11% | 201,184 | 0.51 |
| Oct 01, 2026 | 89,000.00 | 90,400.00 | 87,200.00 | 90,300.00 | 90,300.00 | +2.15% | 204,783 | 0.51 |
| Sep 30, 2026 | 88,900.00 | 90,500.00 | 88,200.00 | 88,400.00 | 88,400.00 | -0.11% | 336,916 | 0.82 |
| Sep 29, 2026 | 88,700.00 | 88,800.00 | 87,000.00 | 88,500.00 | 88,500.00 | -0.34% | 262,559 | 0.64 |
| Sep 28, 2026 | 91,200.00 | 91,300.00 | 88,100.00 | 88,800.00 | 88,800.00 | -2.52% | 255,744 | 0.61 |
| Sep 25, 2026 | 91,100.00 | 93,000.00 | 90,400.00 | 91,100.00 | 91,100.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 91,100.00 | 93,000.00 | 90,400.00 | 91,100.00 | 91,100.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 91,000.00 | 93,000.00 | 90,400.00 | 91,100.00 | 91,100.00 | +0.44% | 454,710 | 1.05 |
| Sep 22, 2026 | 89,400.00 | 92,200.00 | 88,700.00 | 90,700.00 | 90,700.00 | +2.83% | 434,628 | 1.00 |
| Sep 21, 2026 | 85,600.00 | 88,300.00 | 85,400.00 | 88,200.00 | 88,200.00 | +3.40% | 263,618 | 0.60 |
| Sep 18, 2026 | 87,000.00 | 87,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | -0.81% | 426,816 | 0.97 |
| Sep 17, 2026 | 86,000.00 | 86,700.00 | 85,500.00 | 86,000.00 | 86,000.00 | +0.47% | 201,356 | 0.46 |
| Sep 16, 2026 | 86,300.00 | 86,400.00 | 84,700.00 | 85,600.00 | 85,600.00 | -1.50% | 175,658 | 0.39 |
| Sep 15, 2026 | 86,700.00 | 87,200.00 | 85,700.00 | 86,900.00 | 86,900.00 | -0.69% | 233,221 | 0.52 |
| Sep 14, 2026 | 86,700.00 | 87,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | +0.11% | 256,709 | 0.57 |
| Sep 11, 2026 | 86,000.00 | 87,900.00 | 85,700.00 | 87,400.00 | 87,400.00 | 0.00% | 270,898 | 0.59 |
| Sep 10, 2026 | 86,300.00 | 88,300.00 | 85,000.00 | 87,400.00 | 87,400.00 | +0.23% | 490,040 | 1.06 |
| Sep 09, 2026 | 87,000.00 | 87,600.00 | 86,500.00 | 87,200.00 | 87,200.00 | -0.11% | 167,741 | 0.36 |
| Sep 08, 2026 | 87,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 87,300.00 | -0.46% | 246,437 | 0.52 |
| Sep 07, 2026 | 87,600.00 | 87,800.00 | 87,000.00 | 87,700.00 | 87,700.00 | +1.04% | 149,782 | 0.31 |
| Sep 04, 2026 | 87,500.00 | 87,900.00 | 86,300.00 | 86,800.00 | 86,800.00 | +0.23% | 156,593 | 0.32 |
