Samsung Electronics Co., Ltd. (KRX:005930)
South Korea · Delayed Price · Currency is KRW 268,500
-4,000 (-1.47%)
Last updated: Sep 30, 2026, 3:00 PM KST
Samsung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 274,500.00 | 276,000.00 | 267,500.00 | 268,500.00 | 268,500.00 | -1.47% | 15,245,191 |
| Sep 29, 2026 | 266,000.00 | 276,000.00 | 266,000.00 | 272,500.00 | 272,500.00 | 1.06% | 14,947,605 |
| Sep 28, 2026 | 284,500.00 | 285,500.00 | 270,000.00 | 270,000.00 | 269,630.00 | -5.43% | 20,247,374 |
| Sep 23, 2026 | 284,500.00 | 285,500.00 | 281,000.00 | 285,500.00 | 285,108.76 | 3.25% | 20,864,376 |
| Sep 22, 2026 | 283,000.00 | 283,500.00 | 274,500.00 | 276,500.00 | 276,121.09 | 0.91% | 18,157,410 |
| Sep 21, 2026 | 264,000.00 | 275,000.00 | 263,500.00 | 274,000.00 | 273,624.52 | 4.98% | 22,261,519 |
| Sep 18, 2026 | 261,000.00 | 262,000.00 | 257,500.00 | 261,000.00 | 260,642.33 | 3.37% | 17,489,615 |
| Sep 17, 2026 | 257,000.00 | 259,000.00 | 251,500.00 | 252,500.00 | 252,153.98 | -0.39% | 11,827,514 |
| Sep 16, 2026 | 248,000.00 | 254,000.00 | 247,500.00 | 253,500.00 | 253,152.61 | 2.01% | 11,757,106 |
| Sep 15, 2026 | 248,000.00 | 252,000.00 | 246,000.00 | 248,500.00 | 248,159.46 | -0.20% | 11,082,946 |
| Sep 14, 2026 | 249,500.00 | 254,500.00 | 248,500.00 | 249,000.00 | 248,658.78 | -4.05% | 17,776,098 |
| Sep 11, 2026 | 258,000.00 | 261,500.00 | 256,500.00 | 259,500.00 | 259,144.39 | -3.53% | 13,939,111 |
| Sep 10, 2026 | 269,000.00 | 270,500.00 | 263,500.00 | 269,000.00 | 268,631.37 | -0.19% | 22,517,075 |
| Sep 9, 2026 | 269,500.00 | 275,000.00 | 267,500.00 | 269,500.00 | 269,130.69 | - | 16,370,962 |
| Sep 8, 2026 | 272,000.00 | 279,000.00 | 269,000.00 | 269,500.00 | 269,130.69 | -0.19% | 22,716,517 |
| Sep 7, 2026 | 267,000.00 | 270,000.00 | 264,000.00 | 270,000.00 | 269,630.00 | 5.68% | 18,314,016 |
| Sep 4, 2026 | 254,000.00 | 259,000.00 | 252,500.00 | 255,500.00 | 255,149.87 | 2.20% | 14,031,862 |
| Sep 3, 2026 | 254,000.00 | 255,000.00 | 243,000.00 | 250,000.00 | 249,657.41 | -0.20% | 13,756,022 |
| Sep 2, 2026 | 252,000.00 | 255,500.00 | 249,500.00 | 250,500.00 | 250,156.72 | -4.02% | 15,176,841 |
| Sep 1, 2026 | 256,500.00 | 262,500.00 | 254,000.00 | 261,000.00 | 260,642.33 | 0.38% | 15,319,615 |
| Aug 31, 2026 | 249,000.00 | 260,000.00 | 246,000.00 | 260,000.00 | 259,643.70 | 1.17% | 18,270,969 |
| Aug 28, 2026 | 262,500.00 | 266,000.00 | 256,000.00 | 257,000.00 | 256,647.81 | -3.38% | 15,106,746 |
| Aug 27, 2026 | 270,000.00 | 271,000.00 | 262,500.00 | 266,000.00 | 265,635.48 | 1.72% | 16,829,395 |
| Aug 26, 2026 | 256,500.00 | 266,500.00 | 255,500.00 | 261,500.00 | 261,141.65 | 1.75% | 19,532,523 |
| Aug 25, 2026 | 249,000.00 | 258,000.00 | 245,000.00 | 257,000.00 | 256,647.81 | - | 21,617,407 |
| Aug 24, 2026 | 271,500.00 | 272,000.00 | 255,000.00 | 257,000.00 | 256,647.81 | -8.70% | 32,451,940 |
| Aug 21, 2026 | 267,000.00 | 285,000.00 | 266,000.00 | 281,500.00 | 281,114.24 | 3.87% | 27,746,471 |
| Aug 20, 2026 | 257,000.00 | 273,000.00 | 252,500.00 | 271,000.00 | 270,628.63 | 9.49% | 26,095,919 |
| Aug 19, 2026 | 251,500.00 | 254,500.00 | 246,500.00 | 247,500.00 | 247,160.83 | -7.82% | 22,788,552 |
| Aug 18, 2026 | 283,000.00 | 288,000.00 | 265,000.00 | 268,500.00 | 268,132.06 | -2.19% | 24,464,621 |
| Aug 14, 2026 | 275,000.00 | 275,500.00 | 266,000.00 | 274,500.00 | 274,123.83 | 2.43% | 21,669,476 |
| Aug 13, 2026 | 267,500.00 | 271,000.00 | 262,500.00 | 268,000.00 | 267,632.74 | 4.89% | 35,530,867 |
| Aug 12, 2026 | 243,500.00 | 260,500.00 | 241,000.00 | 255,500.00 | 255,149.87 | 6.68% | 27,102,479 |
| Aug 11, 2026 | 229,500.00 | 243,000.00 | 227,500.00 | 239,500.00 | 239,171.80 | 4.13% | 23,310,969 |
| Aug 10, 2026 | 236,000.00 | 238,500.00 | 228,500.00 | 230,000.00 | 229,684.81 | -0.43% | 16,327,805 |
| Aug 7, 2026 | 235,000.00 | 239,500.00 | 229,000.00 | 231,000.00 | 230,683.44 | 0.22% | 20,546,010 |
| Aug 6, 2026 | 241,500.00 | 246,000.00 | 228,000.00 | 230,500.00 | 230,184.13 | -6.30% | 26,101,823 |
| Aug 5, 2026 | 254,000.00 | 254,500.00 | 244,000.00 | 246,000.00 | 245,662.89 | 2.50% | 22,577,128 |
| Aug 4, 2026 | 244,500.00 | 244,500.00 | 228,000.00 | 240,000.00 | 239,671.11 | 0.21% | 29,433,821 |
| Aug 3, 2026 | 248,000.00 | 249,500.00 | 238,000.00 | 239,500.00 | 239,171.80 | -8.76% | 27,825,493 |
| Jul 31, 2026 | 257,000.00 | 267,000.00 | 243,000.00 | 262,500.00 | 262,140.28 | 26.81% | 58,478,873 |
| Jul 30, 2026 | 214,000.00 | 226,000.00 | 202,000.00 | 207,000.00 | 206,716.33 | -0.72% | 46,694,193 |
| Jul 29, 2026 | 226,500.00 | 234,000.00 | 189,200.00 | 208,500.00 | 208,214.28 | -5.23% | 65,555,523 |
| Jul 28, 2026 | 238,500.00 | 240,000.00 | 218,500.00 | 220,000.00 | 219,698.52 | -13.39% | 41,639,623 |
| Jul 27, 2026 | 257,000.00 | 258,500.00 | 246,000.00 | 254,000.00 | 253,651.93 | 1.80% | 23,296,044 |
| Jul 24, 2026 | 266,000.00 | 266,500.00 | 247,000.00 | 249,500.00 | 249,158.09 | -7.59% | 26,175,580 |
| Jul 23, 2026 | 269,000.00 | 273,000.00 | 263,000.00 | 270,000.00 | 269,630.00 | 3.65% | 16,011,816 |
| Jul 22, 2026 | 276,000.00 | 276,000.00 | 260,000.00 | 260,500.00 | 260,143.02 | 0.58% | 22,292,003 |
| Jul 21, 2026 | 247,000.00 | 263,500.00 | 243,000.00 | 259,000.00 | 258,645.07 | 6.15% | 20,386,896 |
| Jul 20, 2026 | 241,000.00 | 257,500.00 | 240,000.00 | 244,000.00 | 243,665.63 | -4.31% | 26,804,038 |