Samsung Electronics Co., Ltd. (KRX:005930)
South Korea · Delayed Price · Currency is KRW 281,500
+10,500 (3.87%)
At close: Aug 21, 2026
Samsung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 267,000.00 | 285,000.00 | 266,000.00 | 281,500.00 | 281,500.00 | 3.87% | 27,672,110 |
| Aug 20, 2026 | 257,000.00 | 273,000.00 | 252,500.00 | 271,000.00 | 271,000.00 | 9.49% | 26,093,190 |
| Aug 19, 2026 | 251,500.00 | 254,500.00 | 246,500.00 | 247,500.00 | 247,500.00 | -7.82% | 22,683,080 |
| Aug 18, 2026 | 283,000.00 | 288,000.00 | 265,000.00 | 268,500.00 | 268,500.00 | -2.19% | 23,966,950 |
| Aug 14, 2026 | 275,000.00 | 275,500.00 | 266,000.00 | 274,500.00 | 274,500.00 | 2.43% | 21,668,160 |
| Aug 13, 2026 | 267,500.00 | 271,000.00 | 262,500.00 | 268,000.00 | 268,000.00 | 4.89% | 35,463,420 |
| Aug 12, 2026 | 243,500.00 | 260,500.00 | 241,000.00 | 255,500.00 | 255,500.00 | 6.68% | 27,101,990 |
| Aug 11, 2026 | 229,500.00 | 243,000.00 | 227,500.00 | 239,500.00 | 239,500.00 | 4.13% | 23,197,530 |
| Aug 10, 2026 | 236,000.00 | 238,500.00 | 228,500.00 | 230,000.00 | 230,000.00 | -0.43% | 16,324,850 |
| Aug 7, 2026 | 235,000.00 | 239,500.00 | 229,000.00 | 231,000.00 | 231,000.00 | 0.22% | 20,423,560 |
| Aug 6, 2026 | 241,500.00 | 246,000.00 | 228,000.00 | 230,500.00 | 230,500.00 | -6.30% | 26,095,117 |
| Aug 5, 2026 | 254,000.00 | 254,500.00 | 244,000.00 | 246,000.00 | 246,000.00 | 2.50% | 22,444,130 |
| Aug 4, 2026 | 244,500.00 | 244,500.00 | 228,000.00 | 240,000.00 | 240,000.00 | 0.21% | 29,245,500 |
| Aug 3, 2026 | 248,000.00 | 249,500.00 | 238,000.00 | 239,500.00 | 239,500.00 | -8.76% | 27,393,520 |
| Jul 31, 2026 | 257,000.00 | 267,000.00 | 243,000.00 | 262,500.00 | 262,500.00 | 26.81% | 57,878,850 |
| Jul 30, 2026 | 214,000.00 | 226,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | -0.72% | 46,149,140 |
| Jul 29, 2026 | 226,500.00 | 234,000.00 | 189,200.00 | 208,500.00 | 208,500.00 | -5.23% | 61,720,190 |
| Jul 28, 2026 | 238,500.00 | 240,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | -13.39% | 40,358,900 |
| Jul 27, 2026 | 257,000.00 | 258,500.00 | 246,000.00 | 254,000.00 | 254,000.00 | 1.80% | 22,700,790 |
| Jul 24, 2026 | 266,000.00 | 266,500.00 | 247,000.00 | 249,500.00 | 249,500.00 | -7.59% | 26,175,520 |
| Jul 23, 2026 | 269,000.00 | 273,000.00 | 263,000.00 | 270,000.00 | 270,000.00 | 3.65% | 15,996,110 |
| Jul 22, 2026 | 276,000.00 | 276,000.00 | 260,000.00 | 260,500.00 | 260,500.00 | 0.58% | 21,248,990 |
| Jul 21, 2026 | 247,000.00 | 263,500.00 | 243,000.00 | 259,000.00 | 259,000.00 | 6.15% | 20,353,870 |
| Jul 20, 2026 | 241,000.00 | 257,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | -4.31% | 24,304,800 |
| Jul 16, 2026 | 264,500.00 | 265,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | -8.77% | 26,605,500 |
| Jul 15, 2026 | 283,500.00 | 284,500.00 | 273,000.00 | 279,500.00 | 279,500.00 | 6.27% | 24,247,740 |
| Jul 14, 2026 | 255,000.00 | 270,000.00 | 247,000.00 | 263,000.00 | 263,000.00 | 3.34% | 39,987,540 |
| Jul 13, 2026 | 285,000.00 | 292,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | -10.70% | 31,882,370 |
| Jul 10, 2026 | 291,000.00 | 298,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 2.52% | 19,919,520 |
| Jul 9, 2026 | 288,500.00 | 291,500.00 | 267,500.00 | 278,000.00 | 278,000.00 | 0.18% | 28,796,040 |
| Jul 8, 2026 | 285,500.00 | 300,000.00 | 273,500.00 | 277,500.00 | 277,500.00 | -6.25% | 33,377,340 |
| Jul 7, 2026 | 307,000.00 | 310,000.00 | 286,000.00 | 296,000.00 | 296,000.00 | -6.92% | 31,975,930 |
| Jul 6, 2026 | 320,000.00 | 325,000.00 | 303,000.00 | 318,000.00 | 318,000.00 | 2.75% | 23,780,390 |
| Jul 3, 2026 | 288,500.00 | 313,000.00 | 283,500.00 | 309,500.00 | 309,500.00 | 8.22% | 31,520,538 |
| Jul 2, 2026 | 290,000.00 | 304,000.00 | 281,500.00 | 286,000.00 | 286,000.00 | -9.06% | 37,653,480 |
| Jul 1, 2026 | 334,500.00 | 339,000.00 | 311,500.00 | 314,500.00 | 314,500.00 | -5.84% | 24,697,830 |
| Jun 30, 2026 | 323,500.00 | 343,000.00 | 321,000.00 | 334,000.00 | 334,000.00 | 3.41% | 28,349,700 |
| Jun 29, 2026 | 331,000.00 | 335,500.00 | 316,000.00 | 323,000.00 | 323,000.00 | -4.76% | 35,093,270 |
| Jun 26, 2026 | 354,000.00 | 356,500.00 | 321,500.00 | 339,500.00 | 339,133.00 | -5.30% | 39,735,951 |
| Jun 25, 2026 | 359,500.00 | 362,500.00 | 352,000.00 | 358,500.00 | 358,112.46 | 5.29% | 36,157,158 |
| Jun 24, 2026 | 314,000.00 | 341,000.00 | 314,000.00 | 340,500.00 | 340,131.92 | 9.84% | 47,809,959 |
| Jun 23, 2026 | 347,500.00 | 353,000.00 | 310,000.00 | 310,000.00 | 309,664.89 | -12.31% | 41,266,630 |
| Jun 22, 2026 | 343,000.00 | 363,000.00 | 342,000.00 | 353,500.00 | 353,117.87 | -0.14% | 24,330,451 |
| Jun 19, 2026 | 372,500.00 | 374,500.00 | 346,250.00 | 354,000.00 | 353,617.33 | -2.34% | 43,284,890 |
| Jun 18, 2026 | 345,000.00 | 363,000.00 | 344,500.00 | 362,500.00 | 362,108.14 | 4.62% | 32,764,450 |
| Jun 17, 2026 | 332,000.00 | 348,000.00 | 331,500.00 | 346,500.00 | 346,125.43 | 1.02% | 18,134,050 |
| Jun 16, 2026 | 343,000.00 | 345,500.00 | 332,500.00 | 343,000.00 | 342,629.22 | 1.78% | 17,548,680 |
| Jun 15, 2026 | 342,500.00 | 344,500.00 | 334,000.00 | 337,000.00 | 336,635.70 | 4.50% | 21,500,060 |
| Jun 12, 2026 | 326,000.00 | 339,000.00 | 320,000.00 | 322,500.00 | 322,151.38 | 7.86% | 31,006,140 |
| Jun 11, 2026 | 290,500.00 | 306,500.00 | 287,500.00 | 299,000.00 | 298,676.78 | -1.16% | 31,420,300 |