Samsung Electronics Co., Ltd. (KRX:005930)
South Korea · Delayed Price · Currency is KRW 269,250
-250 (-0.09%)
At close: Sep 10, 2026
Samsung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 269,000.00 | 270,500.00 | 263,500.00 | 269,250.00 | - | -0.09% | 11,507,633 |
| Sep 9, 2026 | 269,500.00 | 275,000.00 | 267,500.00 | 269,500.00 | 269,500.00 | - | 16,080,976 |
| Sep 8, 2026 | 272,000.00 | 279,000.00 | 269,000.00 | 269,500.00 | 269,500.00 | -0.19% | 22,563,144 |
| Sep 7, 2026 | 267,000.00 | 270,000.00 | 264,000.00 | 270,000.00 | 270,000.00 | 5.68% | 18,242,159 |
| Sep 4, 2026 | 254,000.00 | 259,000.00 | 252,500.00 | 255,500.00 | 255,500.00 | 2.20% | 14,031,838 |
| Sep 3, 2026 | 254,000.00 | 255,000.00 | 243,000.00 | 250,000.00 | 250,000.00 | -0.20% | 13,756,022 |
| Sep 2, 2026 | 252,000.00 | 255,500.00 | 249,500.00 | 250,500.00 | 250,500.00 | -4.02% | 15,176,841 |
| Sep 1, 2026 | 256,500.00 | 262,500.00 | 254,000.00 | 261,000.00 | 261,000.00 | 0.38% | 15,319,615 |
| Aug 31, 2026 | 249,000.00 | 260,000.00 | 246,000.00 | 260,000.00 | 260,000.00 | 1.17% | 18,270,969 |
| Aug 28, 2026 | 262,500.00 | 266,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | -3.38% | 15,106,746 |
| Aug 27, 2026 | 270,000.00 | 271,000.00 | 262,500.00 | 266,000.00 | 266,000.00 | 1.72% | 16,829,395 |
| Aug 26, 2026 | 256,500.00 | 266,500.00 | 255,500.00 | 261,500.00 | 261,500.00 | 1.75% | 19,532,523 |
| Aug 25, 2026 | 249,000.00 | 258,000.00 | 245,000.00 | 257,000.00 | 257,000.00 | - | 21,617,407 |
| Aug 24, 2026 | 271,500.00 | 272,000.00 | 255,000.00 | 257,000.00 | 257,000.00 | -8.70% | 32,451,940 |
| Aug 21, 2026 | 267,000.00 | 285,000.00 | 266,000.00 | 281,500.00 | 281,500.00 | 3.87% | 27,746,471 |
| Aug 20, 2026 | 257,000.00 | 273,000.00 | 252,500.00 | 271,000.00 | 271,000.00 | 9.49% | 26,095,919 |
| Aug 19, 2026 | 251,500.00 | 254,500.00 | 246,500.00 | 247,500.00 | 247,500.00 | -7.82% | 22,788,552 |
| Aug 18, 2026 | 283,000.00 | 288,000.00 | 265,000.00 | 268,500.00 | 268,500.00 | -2.19% | 24,464,621 |
| Aug 14, 2026 | 275,000.00 | 275,500.00 | 266,000.00 | 274,500.00 | 274,500.00 | 2.43% | 21,669,476 |
| Aug 13, 2026 | 267,500.00 | 271,000.00 | 262,500.00 | 268,000.00 | 268,000.00 | 4.89% | 35,530,867 |
| Aug 12, 2026 | 243,500.00 | 260,500.00 | 241,000.00 | 255,500.00 | 255,500.00 | 6.68% | 27,102,479 |
| Aug 11, 2026 | 229,500.00 | 243,000.00 | 227,500.00 | 239,500.00 | 239,500.00 | 4.13% | 23,310,969 |
| Aug 10, 2026 | 236,000.00 | 238,500.00 | 228,500.00 | 230,000.00 | 230,000.00 | -0.43% | 16,327,805 |
| Aug 7, 2026 | 235,000.00 | 239,500.00 | 229,000.00 | 231,000.00 | 231,000.00 | 0.22% | 20,546,010 |
| Aug 6, 2026 | 241,500.00 | 246,000.00 | 228,000.00 | 230,500.00 | 230,500.00 | -6.30% | 26,101,823 |
| Aug 5, 2026 | 254,000.00 | 254,500.00 | 244,000.00 | 246,000.00 | 246,000.00 | 2.50% | 22,577,128 |
| Aug 4, 2026 | 244,500.00 | 244,500.00 | 228,000.00 | 240,000.00 | 240,000.00 | 0.21% | 29,433,821 |
| Aug 3, 2026 | 248,000.00 | 249,500.00 | 238,000.00 | 239,500.00 | 239,500.00 | -8.76% | 27,825,493 |
| Jul 31, 2026 | 257,000.00 | 267,000.00 | 243,000.00 | 262,500.00 | 262,500.00 | 26.81% | 58,478,873 |
| Jul 30, 2026 | 214,000.00 | 226,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | -0.72% | 46,694,193 |
| Jul 29, 2026 | 226,500.00 | 234,000.00 | 189,200.00 | 208,500.00 | 208,500.00 | -5.23% | 65,555,523 |
| Jul 28, 2026 | 238,500.00 | 240,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | -13.39% | 41,639,623 |
| Jul 27, 2026 | 257,000.00 | 258,500.00 | 246,000.00 | 254,000.00 | 254,000.00 | 1.80% | 23,296,044 |
| Jul 24, 2026 | 266,000.00 | 266,500.00 | 247,000.00 | 249,500.00 | 249,500.00 | -7.59% | 26,175,580 |
| Jul 23, 2026 | 269,000.00 | 273,000.00 | 263,000.00 | 270,000.00 | 270,000.00 | 3.65% | 16,011,816 |
| Jul 22, 2026 | 276,000.00 | 276,000.00 | 260,000.00 | 260,500.00 | 260,500.00 | 0.58% | 22,292,003 |
| Jul 21, 2026 | 247,000.00 | 263,500.00 | 243,000.00 | 259,000.00 | 259,000.00 | 6.15% | 20,386,896 |
| Jul 20, 2026 | 241,000.00 | 257,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | -4.31% | 26,804,038 |
| Jul 16, 2026 | 264,500.00 | 265,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | -8.77% | 27,001,478 |
| Jul 15, 2026 | 283,500.00 | 284,500.00 | 273,000.00 | 279,500.00 | 279,500.00 | 6.27% | 24,873,414 |
| Jul 14, 2026 | 255,000.00 | 270,000.00 | 247,000.00 | 263,000.00 | 263,000.00 | 3.34% | 40,086,496 |
| Jul 13, 2026 | 285,000.00 | 292,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | -10.70% | 31,882,652 |
| Jul 10, 2026 | 291,000.00 | 298,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 2.52% | 20,088,811 |
| Jul 9, 2026 | 288,500.00 | 291,500.00 | 267,500.00 | 278,000.00 | 278,000.00 | 0.18% | 29,703,616 |
| Jul 8, 2026 | 285,500.00 | 300,000.00 | 273,500.00 | 277,500.00 | 277,500.00 | -6.25% | 33,525,758 |
| Jul 7, 2026 | 307,000.00 | 310,000.00 | 286,000.00 | 296,000.00 | 296,000.00 | -6.92% | 32,421,032 |
| Jul 6, 2026 | 320,000.00 | 325,000.00 | 303,000.00 | 318,000.00 | 318,000.00 | 2.75% | 23,872,879 |
| 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% | 38,905,074 |
| Jul 1, 2026 | 334,500.00 | 339,000.00 | 311,500.00 | 314,500.00 | 314,500.00 | -5.84% | 24,968,382 |