Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock110,400
+3,300 (3.08%)
At close: Jan 21, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 81,600.00 | 82,800.00 | 81,000.00 | 81,400.00 | 81,065.20 | 0.49% | 1,885,628 |
| Dec 10, 2025 | 81,000.00 | 81,700.00 | 80,400.00 | 81,000.00 | 80,666.85 | - | 1,150,673 |
| Dec 9, 2025 | 80,500.00 | 81,000.00 | 79,650.00 | 81,000.00 | 80,666.85 | 0.62% | 2,056,032 |
| Dec 8, 2025 | 81,000.00 | 81,000.00 | 79,700.00 | 80,500.00 | 80,168.90 | 0.50% | 1,599,342 |
| Dec 5, 2025 | 78,900.00 | 80,100.00 | 78,300.00 | 80,100.00 | 79,770.55 | 1.39% | 2,319,096 |
| Dec 4, 2025 | 77,400.00 | 79,000.00 | 77,100.00 | 79,000.00 | 78,675.07 | 1.15% | 1,758,993 |
| Dec 3, 2025 | 78,100.00 | 78,800.00 | 77,500.00 | 78,100.00 | 77,778.78 | 0.26% | 1,855,360 |
| Dec 2, 2025 | 78,300.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,579.60 | 2.10% | 2,219,604 |
| Dec 1, 2025 | 77,100.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,986.18 | 1.73% | 1,493,105 |
| Nov 28, 2025 | 77,300.00 | 77,400.00 | 75,000.00 | 75,000.00 | 74,691.53 | -2.60% | 2,515,921 |
| Nov 27, 2025 | 77,900.00 | 78,800.00 | 77,000.00 | 77,000.00 | 76,683.30 | -0.39% | 1,821,403 |
| Nov 26, 2025 | 76,500.00 | 77,600.00 | 75,000.00 | 77,300.00 | 76,982.07 | 3.20% | 2,677,737 |
| Nov 25, 2025 | 75,500.00 | 75,600.00 | 73,800.00 | 74,900.00 | 74,591.94 | 3.17% | 2,501,268 |
| Nov 24, 2025 | 74,100.00 | 74,900.00 | 72,600.00 | 72,600.00 | 72,301.40 | 0.41% | 3,743,096 |
| Nov 21, 2025 | 71,000.00 | 72,500.00 | 71,000.00 | 72,300.00 | 72,002.63 | -4.37% | 2,517,574 |
| Nov 20, 2025 | 76,000.00 | 76,800.00 | 74,300.00 | 75,600.00 | 75,289.06 | 3.56% | 3,596,460 |
| Nov 19, 2025 | 73,100.00 | 73,500.00 | 71,000.00 | 73,000.00 | 72,699.75 | -1.48% | 3,892,484 |
| Nov 18, 2025 | 76,300.00 | 77,150.00 | 74,100.00 | 74,100.00 | 73,795.23 | -4.39% | 1,997,447 |
| Nov 17, 2025 | 76,000.00 | 77,500.00 | 75,700.00 | 77,500.00 | 77,181.24 | 3.75% | 1,671,215 |
| Nov 14, 2025 | 75,700.00 | 76,650.00 | 74,500.00 | 74,700.00 | 74,392.76 | -5.80% | 3,050,465 |
| Nov 13, 2025 | 78,600.00 | 79,500.00 | 77,600.00 | 79,300.00 | 78,973.84 | 0.89% | 2,538,041 |
| Nov 12, 2025 | 78,400.00 | 79,100.00 | 77,700.00 | 78,600.00 | 78,276.72 | -0.38% | 2,378,406 |
| Nov 11, 2025 | 78,200.00 | 80,300.00 | 77,800.00 | 78,900.00 | 78,575.48 | 2.33% | 3,489,358 |
| Nov 10, 2025 | 75,500.00 | 77,500.00 | 75,100.00 | 77,100.00 | 76,782.89 | 2.39% | 2,364,321 |