Samsung Electronics Co., Ltd. (KRX:005930)
South Korea · Delayed Price · Currency is KRW 68,900
-2,500 (-3.50%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70,200.00 | 72,000.00 | 68,800.00 | 68,900.00 | 68,900.00 | -3.50% | 22,371,348 |
| Jul 31, 2025 | 73,000.00 | 74,000.00 | 71,000.00 | 71,400.00 | 71,400.00 | -1.65% | 29,029,568 |
| Jul 30, 2025 | 71,000.00 | 73,700.00 | 70,600.00 | 72,600.00 | 72,600.00 | 2.83% | 36,600,939 |
| Jul 29, 2025 | 70,800.00 | 70,800.00 | 68,800.00 | 70,600.00 | 70,600.00 | 0.28% | 28,190,940 |
| Jul 28, 2025 | 68,200.00 | 70,400.00 | 67,200.00 | 70,400.00 | 70,400.00 | 6.83% | 38,326,931 |
| Jul 25, 2025 | 65,700.00 | 66,300.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.15% | 8,080,910 |
| Jul 24, 2025 | 66,500.00 | 66,800.00 | 65,900.00 | 66,000.00 | 66,000.00 | -0.60% | 12,660,193 |
| Jul 23, 2025 | 66,200.00 | 66,500.00 | 64,900.00 | 66,400.00 | 66,400.00 | 0.61% | 15,687,058 |
| Jul 22, 2025 | 68,100.00 | 68,500.00 | 65,600.00 | 66,000.00 | 66,000.00 | -2.65% | 22,028,457 |
| Jul 21, 2025 | 67,400.00 | 68,800.00 | 67,200.00 | 67,800.00 | 67,800.00 | 1.04% | 19,396,010 |
| Jul 18, 2025 | 67,000.00 | 67,800.00 | 66,300.00 | 67,100.00 | 67,100.00 | 0.60% | 23,951,531 |
| Jul 17, 2025 | 65,900.00 | 66,800.00 | 64,400.00 | 66,700.00 | 66,700.00 | 3.09% | 39,448,683 |
| Jul 16, 2025 | 63,700.00 | 64,700.00 | 63,100.00 | 64,700.00 | 64,700.00 | 1.57% | 25,364,877 |
| Jul 15, 2025 | 62,300.00 | 63,800.00 | 62,000.00 | 63,700.00 | 63,700.00 | 1.92% | 18,442,202 |
| Jul 14, 2025 | 62,300.00 | 62,600.00 | 61,800.00 | 62,500.00 | 62,500.00 | -0.16% | 15,059,866 |
| Jul 11, 2025 | 61,300.00 | 62,800.00 | 61,200.00 | 62,600.00 | 62,600.00 | 2.62% | 19,140,650 |
| Jul 10, 2025 | 60,600.00 | 61,200.00 | 60,400.00 | 61,000.00 | 61,000.00 | 0.99% | 14,768,473 |
| Jul 9, 2025 | 61,400.00 | 61,400.00 | 60,200.00 | 60,400.00 | 60,400.00 | -1.63% | 17,533,415 |
| Jul 8, 2025 | 61,600.00 | 62,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.49% | 20,213,724 |
| Jul 7, 2025 | 62,900.00 | 63,300.00 | 61,700.00 | 61,700.00 | 61,700.00 | -2.53% | 17,164,708 |
| Jul 4, 2025 | 64,700.00 | 64,700.00 | 63,000.00 | 63,300.00 | 63,300.00 | -0.78% | 23,748,959 |
| Jul 3, 2025 | 61,300.00 | 63,800.00 | 61,100.00 | 63,800.00 | 63,800.00 | 4.93% | 32,040,639 |
| Jul 2, 2025 | 60,200.00 | 60,900.00 | 59,800.00 | 60,800.00 | 60,800.00 | 1.00% | 15,047,951 |
| Jul 1, 2025 | 60,400.00 | 61,100.00 | 60,200.00 | 60,200.00 | 60,200.00 | 0.67% | 14,612,925 |
| Jun 30, 2025 | 61,200.00 | 61,200.00 | 59,800.00 | 59,800.00 | 59,800.00 | -1.64% | 17,110,294 |
| Jun 27, 2025 | 60,100.00 | 61,600.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.00% | 17,340,470 |
| Jun 26, 2025 | 61,300.00 | 61,300.00 | 59,900.00 | 60,200.00 | 59,839.00 | -1.79% | 19,402,300 |
| Jun 25, 2025 | 61,500.00 | 61,600.00 | 60,300.00 | 61,300.00 | 60,932.40 | 1.32% | 23,933,612 |
| Jun 24, 2025 | 59,400.00 | 60,600.00 | 59,300.00 | 60,500.00 | 60,137.20 | 4.31% | 23,737,899 |
| Jun 23, 2025 | 58,400.00 | 58,500.00 | 57,600.00 | 58,000.00 | 57,652.19 | -2.52% | 16,551,694 |
| Jun 20, 2025 | 59,400.00 | 59,800.00 | 59,100.00 | 59,500.00 | 59,143.20 | 0.51% | 18,072,251 |
| Jun 19, 2025 | 60,500.00 | 60,600.00 | 59,000.00 | 59,200.00 | 58,845.00 | -1.00% | 16,876,278 |
| Jun 18, 2025 | 58,000.00 | 59,800.00 | 57,900.00 | 59,800.00 | 59,441.40 | 2.93% | 17,620,705 |
| Jun 17, 2025 | 57,800.00 | 59,800.00 | 57,400.00 | 58,100.00 | 57,751.59 | 1.57% | 28,637,003 |
| Jun 16, 2025 | 58,000.00 | 58,100.00 | 56,900.00 | 57,200.00 | 56,856.99 | -1.89% | 22,200,872 |
| Jun 13, 2025 | 60,200.00 | 60,200.00 | 57,700.00 | 58,300.00 | 57,950.39 | -2.02% | 20,705,979 |
| Jun 12, 2025 | 59,700.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,143.20 | -0.67% | 17,755,115 |
| Jun 11, 2025 | 59,500.00 | 60,100.00 | 59,400.00 | 59,900.00 | 59,540.80 | 1.18% | 13,610,734 |
| Jun 10, 2025 | 60,000.00 | 60,100.00 | 58,800.00 | 59,200.00 | 58,845.00 | -1.00% | 15,305,760 |
| Jun 9, 2025 | 60,400.00 | 60,400.00 | 59,500.00 | 59,800.00 | 59,441.40 | 1.18% | 19,609,659 |
| Jun 5, 2025 | 58,100.00 | 59,900.00 | 57,900.00 | 59,100.00 | 58,745.60 | 2.25% | 23,266,027 |
| Jun 4, 2025 | 57,200.00 | 57,900.00 | 56,800.00 | 57,800.00 | 57,453.39 | 1.76% | 19,649,983 |
| Jun 2, 2025 | 56,300.00 | 57,300.00 | 56,200.00 | 56,800.00 | 56,459.39 | 1.07% | 12,870,515 |
| May 30, 2025 | 56,200.00 | 57,200.00 | 55,800.00 | 56,200.00 | 55,862.99 | 0.18% | 26,219,683 |
| May 29, 2025 | 56,200.00 | 56,400.00 | 55,600.00 | 56,100.00 | 55,763.59 | 0.36% | 12,936,810 |
| May 28, 2025 | 54,300.00 | 56,100.00 | 54,200.00 | 55,900.00 | 55,564.79 | 3.71% | 17,516,283 |
| May 27, 2025 | 54,200.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,576.78 | -1.46% | 13,439,520 |
| May 26, 2025 | 53,900.00 | 55,000.00 | 53,700.00 | 54,700.00 | 54,371.98 | 0.92% | 10,901,337 |
| May 23, 2025 | 55,000.00 | 55,200.00 | 54,100.00 | 54,200.00 | 53,874.98 | -0.91% | 11,247,115 |
| May 22, 2025 | 55,300.00 | 55,500.00 | 54,500.00 | 54,700.00 | 54,371.98 | -1.80% | 15,254,278 |