Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock129,200
-14,600 (-10.15%)
At close: Mar 3, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 141,300.00 | 148,100.00 | 139,700.00 | 143,800.00 | 143,800.00 | -3.30% | 9,973,558 |
| Feb 26, 2026 | 142,500.00 | 150,000.00 | 142,400.00 | 148,700.00 | 148,700.00 | 4.50% | 6,586,155 |
| Feb 25, 2026 | 142,000.00 | 144,200.00 | 140,400.00 | 142,300.00 | 142,300.00 | 0.99% | 4,873,990 |
| Feb 24, 2026 | 135,900.00 | 140,900.00 | 134,200.00 | 140,900.00 | 140,900.00 | 3.53% | 4,880,860 |
| Feb 23, 2026 | 137,100.00 | 139,800.00 | 133,700.00 | 136,100.00 | 136,100.00 | 0.74% | 4,351,438 |
| Feb 20, 2026 | 133,700.00 | 135,100.00 | 131,200.00 | 135,100.00 | 135,100.00 | 1.20% | 4,799,751 |
| Feb 19, 2026 | 132,000.00 | 135,600.00 | 130,900.00 | 133,500.00 | 133,500.00 | 4.62% | 4,662,650 |
| Feb 13, 2026 | 122,000.00 | 129,900.00 | 121,500.00 | 127,600.00 | 127,600.00 | 4.50% | 6,464,300 |
| Feb 12, 2026 | 118,800.00 | 122,100.00 | 117,000.00 | 122,100.00 | 122,100.00 | 5.17% | 5,791,987 |
| Feb 11, 2026 | 113,800.00 | 116,200.00 | 112,700.00 | 116,100.00 | 116,100.00 | 1.57% | 3,320,179 |
| Feb 10, 2026 | 116,900.00 | 116,900.00 | 114,100.00 | 114,300.00 | 114,300.00 | -0.78% | 1,980,222 |
| Feb 9, 2026 | 117,600.00 | 118,400.00 | 114,000.00 | 115,200.00 | 115,200.00 | 2.49% | 3,353,418 |
| Feb 6, 2026 | 109,200.00 | 112,500.00 | 106,800.00 | 112,400.00 | 112,400.00 | -0.97% | 4,026,071 |
| Feb 5, 2026 | 111,100.00 | 116,200.00 | 111,100.00 | 113,500.00 | 113,500.00 | -5.81% | 4,287,834 |
| Feb 4, 2026 | 116,600.00 | 120,700.00 | 116,600.00 | 120,500.00 | 120,500.00 | -0.08% | 4,449,276 |
| Feb 3, 2026 | 114,500.00 | 120,600.00 | 114,300.00 | 120,600.00 | 120,600.00 | 9.54% | 3,465,791 |
| Feb 2, 2026 | 115,000.00 | 115,000.00 | 108,900.00 | 110,100.00 | 110,100.00 | -6.22% | 4,051,994 |
| Jan 30, 2026 | 115,300.00 | 119,100.00 | 115,000.00 | 117,400.00 | 117,400.00 | 1.56% | 5,526,663 |
| Jan 29, 2026 | 120,500.00 | 121,100.00 | 114,500.00 | 115,600.00 | 115,600.00 | -1.95% | 5,352,498 |
| Jan 28, 2026 | 116,500.00 | 117,900.00 | 114,100.00 | 117,900.00 | 117,900.00 | 3.60% | 4,733,595 |
| Jan 27, 2026 | 109,300.00 | 114,100.00 | 107,900.00 | 113,800.00 | 113,800.00 | 2.61% | 4,200,985 |
| Jan 26, 2026 | 111,300.00 | 112,700.00 | 108,600.00 | 110,900.00 | 110,900.00 | -0.36% | 3,210,414 |
| Jan 23, 2026 | 112,000.00 | 112,800.00 | 109,800.00 | 111,300.00 | 111,300.00 | - | 3,229,537 |
| Jan 22, 2026 | 114,500.00 | 114,900.00 | 109,500.00 | 111,300.00 | 111,300.00 | 0.82% | 5,335,931 |
| Jan 21, 2026 | 103,000.00 | 111,000.00 | 102,900.00 | 110,400.00 | 110,400.00 | 3.08% | 4,762,711 |
| Jan 20, 2026 | 110,100.00 | 110,500.00 | 105,400.00 | 107,100.00 | 107,100.00 | -3.43% | 3,839,787 |
| Jan 19, 2026 | 108,900.00 | 111,400.00 | 108,600.00 | 110,900.00 | 110,900.00 | -0.27% | 3,429,579 |
| Jan 16, 2026 | 107,700.00 | 111,500.00 | 106,800.00 | 111,200.00 | 111,200.00 | 4.12% | 4,669,501 |
| Jan 15, 2026 | 103,200.00 | 106,800.00 | 102,500.00 | 106,800.00 | 106,800.00 | 2.79% | 2,922,985 |
| Jan 14, 2026 | 102,000.00 | 104,000.00 | 101,800.00 | 103,900.00 | 103,900.00 | 0.68% | 2,763,809 |
| Jan 13, 2026 | 104,500.00 | 104,500.00 | 101,700.00 | 103,200.00 | 103,200.00 | -0.39% | 2,870,912 |
| Jan 12, 2026 | 104,800.00 | 105,300.00 | 101,700.00 | 103,600.00 | 103,600.00 | 0.58% | 3,070,412 |
| Jan 9, 2026 | 100,700.00 | 103,900.00 | 99,700.00 | 103,000.00 | 103,000.00 | 1.08% | 3,406,948 |
| Jan 8, 2026 | 101,700.00 | 104,400.00 | 100,900.00 | 101,900.00 | 101,900.00 | -1.36% | 6,401,627 |
| Jan 7, 2026 | 105,000.00 | 105,400.00 | 100,100.00 | 103,300.00 | 103,300.00 | 0.78% | 6,086,778 |
| Jan 6, 2026 | 100,000.00 | 102,500.00 | 97,200.00 | 102,500.00 | 102,500.00 | 0.49% | 4,927,342 |
| Jan 5, 2026 | 97,500.00 | 102,400.00 | 97,300.00 | 102,000.00 | 102,000.00 | 8.05% | 7,619,241 |
| Jan 2, 2026 | 89,200.00 | 94,400.00 | 89,200.00 | 94,400.00 | 94,400.00 | 5.83% | 3,855,395 |
| Dec 30, 2025 | 89,000.00 | 90,000.00 | 88,500.00 | 89,200.00 | 89,200.00 | -0.67% | 3,255,484 |
| Dec 29, 2025 | 90,000.00 | 90,400.00 | 88,700.00 | 89,800.00 | 89,800.00 | 1.47% | 2,501,397 |
| Dec 26, 2025 | 86,300.00 | 88,600.00 | 85,800.00 | 88,500.00 | 88,136.00 | 3.15% | 3,845,765 |
| Dec 24, 2025 | 86,200.00 | 86,200.00 | 85,300.00 | 85,800.00 | 85,447.11 | - | 1,419,430 |
| Dec 23, 2025 | 85,400.00 | 86,500.00 | 85,000.00 | 85,800.00 | 85,447.11 | 0.59% | 2,019,002 |
| Dec 22, 2025 | 85,300.00 | 85,800.00 | 84,600.00 | 85,300.00 | 84,949.16 | 2.40% | 2,870,917 |
| Dec 19, 2025 | 84,300.00 | 84,500.00 | 82,200.00 | 83,300.00 | 82,957.39 | 0.73% | 2,888,699 |
| Dec 18, 2025 | 82,800.00 | 83,500.00 | 81,700.00 | 82,700.00 | 82,359.86 | -1.43% | 2,619,029 |
| Dec 17, 2025 | 80,500.00 | 83,900.00 | 80,300.00 | 83,900.00 | 83,554.92 | 5.14% | 3,777,986 |
| Dec 16, 2025 | 82,700.00 | 82,700.00 | 79,500.00 | 79,800.00 | 79,471.78 | -1.48% | 3,010,512 |
| Dec 15, 2025 | 80,600.00 | 81,000.00 | 79,900.00 | 81,000.00 | 80,666.85 | -2.06% | 2,745,853 |
| Dec 12, 2025 | 82,100.00 | 82,700.00 | 80,800.00 | 82,700.00 | 82,359.86 | 1.60% | 2,086,368 |