Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock58,900
+800 (1.38%)
At close: Aug 13, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58,200.00 | 58,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.17% | 1,025,522 |
| Aug 11, 2025 | 58,700.00 | 58,800.00 | 58,000.00 | 58,200.00 | 58,200.00 | -0.34% | 806,043 |
| Aug 8, 2025 | 57,900.00 | 58,900.00 | 57,700.00 | 58,400.00 | 58,400.00 | 1.39% | 1,463,837 |
| Aug 7, 2025 | 58,000.00 | 58,200.00 | 57,000.00 | 57,600.00 | 57,600.00 | 1.59% | 1,212,996 |
| Aug 6, 2025 | 56,700.00 | 56,900.00 | 55,700.00 | 56,700.00 | 56,700.00 | -0.70% | 928,077 |
| Aug 5, 2025 | 57,800.00 | 58,000.00 | 56,900.00 | 57,100.00 | 57,100.00 | 0.35% | 1,228,852 |
| Aug 4, 2025 | 56,200.00 | 56,900.00 | 55,500.00 | 56,900.00 | 56,900.00 | 1.79% | 1,368,460 |
| Aug 1, 2025 | 56,900.00 | 58,000.00 | 55,800.00 | 55,900.00 | 55,900.00 | -2.95% | 2,138,816 |
| Jul 31, 2025 | 58,900.00 | 59,000.00 | 57,400.00 | 57,600.00 | 57,600.00 | -1.87% | 2,271,922 |
| Jul 30, 2025 | 57,700.00 | 59,600.00 | 57,400.00 | 58,700.00 | 58,700.00 | 2.26% | 2,857,403 |
| Jul 29, 2025 | 57,400.00 | 57,400.00 | 56,100.00 | 57,400.00 | 57,400.00 | 0.88% | 2,408,150 |
| Jul 28, 2025 | 55,800.00 | 57,200.00 | 55,200.00 | 56,900.00 | 56,900.00 | 4.60% | 2,950,666 |
| Jul 25, 2025 | 54,400.00 | 54,650.00 | 54,000.00 | 54,400.00 | 54,400.00 | -0.55% | 965,330 |
| Jul 24, 2025 | 55,000.00 | 55,700.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.73% | 1,221,220 |
| Jul 23, 2025 | 54,800.00 | 55,300.00 | 53,800.00 | 55,100.00 | 55,100.00 | 0.55% | 1,051,577 |
| Jul 22, 2025 | 56,300.00 | 56,600.00 | 54,500.00 | 54,800.00 | 54,800.00 | -2.32% | 1,801,824 |
| Jul 21, 2025 | 54,900.00 | 56,100.00 | 54,900.00 | 56,100.00 | 56,100.00 | 2.19% | 1,713,009 |
| Jul 18, 2025 | 55,400.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,900.00 | -0.36% | 2,054,666 |
| Jul 17, 2025 | 54,500.00 | 55,400.00 | 53,500.00 | 55,100.00 | 55,100.00 | 2.23% | 2,691,583 |
| Jul 16, 2025 | 53,100.00 | 53,900.00 | 52,700.00 | 53,900.00 | 53,900.00 | 1.70% | 1,543,733 |
| Jul 15, 2025 | 52,100.00 | 53,000.00 | 51,700.00 | 53,000.00 | 53,000.00 | 1.73% | 1,409,728 |
| Jul 14, 2025 | 52,100.00 | 52,200.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 876,503 |
| Jul 11, 2025 | 51,000.00 | 52,300.00 | 50,900.00 | 52,200.00 | 52,200.00 | 2.76% | 1,428,323 |
| Jul 10, 2025 | 50,900.00 | 50,900.00 | 50,500.00 | 50,800.00 | 50,800.00 | 0.59% | 1,026,184 |
| Jul 9, 2025 | 51,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.94% | 1,653,696 |
| Jul 8, 2025 | 51,100.00 | 51,900.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.39% | 1,633,053 |
| Jul 7, 2025 | 52,500.00 | 52,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | -2.66% | 1,197,068 |
| Jul 4, 2025 | 53,700.00 | 53,700.00 | 52,300.00 | 52,700.00 | 52,700.00 | -0.38% | 1,822,725 |
| Jul 3, 2025 | 51,500.00 | 52,900.00 | 51,000.00 | 52,900.00 | 52,900.00 | 4.34% | 2,457,572 |
| Jul 2, 2025 | 51,000.00 | 51,000.00 | 49,800.00 | 50,700.00 | 50,700.00 | 1.20% | 1,159,906 |
| Jul 1, 2025 | 49,950.00 | 50,500.00 | 49,850.00 | 50,100.00 | 50,100.00 | 1.21% | 894,445 |
| Jun 30, 2025 | 50,700.00 | 50,900.00 | 49,500.00 | 49,500.00 | 49,500.00 | -2.17% | 1,727,037 |
| Jun 27, 2025 | 50,200.00 | 51,100.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.40% | 2,037,611 |
| Jun 26, 2025 | 50,900.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,033.00 | - | 3,580,345 |
| Jun 25, 2025 | 50,200.00 | 50,400.00 | 49,450.00 | 50,400.00 | 50,033.00 | 2.02% | 2,075,146 |
| Jun 24, 2025 | 48,600.00 | 49,400.00 | 48,550.00 | 49,400.00 | 49,040.28 | 3.35% | 2,933,899 |
| Jun 23, 2025 | 48,000.00 | 48,050.00 | 47,400.00 | 47,800.00 | 47,451.93 | -1.85% | 1,391,348 |
| Jun 20, 2025 | 48,550.00 | 48,950.00 | 48,500.00 | 48,700.00 | 48,345.38 | 0.41% | 1,657,819 |
| Jun 19, 2025 | 49,450.00 | 49,500.00 | 48,450.00 | 48,500.00 | 48,146.84 | -1.22% | 1,206,477 |
| Jun 18, 2025 | 48,000.00 | 49,100.00 | 47,700.00 | 49,100.00 | 48,742.47 | 2.29% | 1,531,085 |
| Jun 17, 2025 | 47,350.00 | 48,950.00 | 47,150.00 | 48,000.00 | 47,650.48 | 2.24% | 2,106,355 |
| Jun 16, 2025 | 47,450.00 | 47,750.00 | 46,800.00 | 46,950.00 | 46,608.12 | -1.16% | 1,261,279 |
| Jun 13, 2025 | 49,300.00 | 49,500.00 | 47,450.00 | 47,500.00 | 47,154.12 | -2.66% | 1,492,816 |
| Jun 12, 2025 | 49,200.00 | 49,300.00 | 48,600.00 | 48,800.00 | 48,444.65 | -0.61% | 1,365,803 |
| Jun 11, 2025 | 49,300.00 | 49,400.00 | 48,900.00 | 49,100.00 | 48,742.47 | 0.20% | 1,250,845 |
| Jun 10, 2025 | 49,500.00 | 49,750.00 | 48,350.00 | 49,000.00 | 48,643.19 | - | 1,219,086 |
| Jun 9, 2025 | 50,200.00 | 50,400.00 | 48,950.00 | 49,000.00 | 48,643.19 | 1.03% | 2,135,768 |
| Jun 5, 2025 | 47,900.00 | 48,950.00 | 47,650.00 | 48,500.00 | 48,146.84 | 2.11% | 1,798,936 |
| Jun 4, 2025 | 47,300.00 | 47,500.00 | 46,700.00 | 47,500.00 | 47,154.12 | 2.48% | 1,838,848 |
| Jun 2, 2025 | 46,100.00 | 46,750.00 | 45,900.00 | 46,350.00 | 46,012.49 | 0.54% | 817,556 |