Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock134,100
+3,200 (2.44%)
At close: Mar 24, 2026
KRX:005935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 137,700.00 | 137,700.00 | 133,600.00 | 134,000.00 | - | 2.37% | 1,032,389 |
| Mar 23, 2026 | 131,300.00 | 136,500.00 | 130,900.00 | 130,900.00 | 130,900.00 | -5.96% | 5,225,141 |
| Mar 20, 2026 | 145,100.00 | 145,400.00 | 139,200.00 | 139,200.00 | 139,200.00 | -3.47% | 7,146,430 |
| Mar 19, 2026 | 143,700.00 | 146,800.00 | 143,000.00 | 144,200.00 | 144,200.00 | -3.29% | 4,290,150 |
| Mar 18, 2026 | 143,900.00 | 149,250.00 | 143,500.00 | 149,100.00 | 149,100.00 | 5.74% | 5,234,562 |
| Mar 17, 2026 | 144,500.00 | 144,600.00 | 140,600.00 | 141,000.00 | 141,000.00 | 1.95% | 4,205,743 |
| Mar 16, 2026 | 134,200.00 | 139,200.00 | 133,900.00 | 138,300.00 | 138,300.00 | 3.29% | 3,336,816 |
| Mar 13, 2026 | 128,500.00 | 135,000.00 | 128,300.00 | 133,900.00 | 133,900.00 | -0.07% | 3,029,375 |
| Mar 12, 2026 | 136,300.00 | 139,200.00 | 134,000.00 | 134,000.00 | 134,000.00 | -3.53% | 4,505,228 |
| Mar 11, 2026 | 135,300.00 | 142,500.00 | 135,300.00 | 138,900.00 | 138,900.00 | 3.27% | 7,107,135 |
| Mar 10, 2026 | 130,700.00 | 134,800.00 | 127,000.00 | 134,500.00 | 134,500.00 | 10.70% | 6,069,915 |
| Mar 9, 2026 | 116,700.00 | 121,500.00 | 116,000.00 | 121,500.00 | 121,500.00 | -5.08% | 4,748,155 |
| Mar 6, 2026 | 124,700.00 | 128,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | -0.47% | 4,918,308 |
| Mar 5, 2026 | 130,000.00 | 131,900.00 | 123,600.00 | 128,600.00 | 128,600.00 | 12.02% | 7,094,906 |
| Mar 4, 2026 | 118,400.00 | 128,600.00 | 112,600.00 | 114,800.00 | 114,800.00 | -11.15% | 13,351,760 |
| Mar 3, 2026 | 135,900.00 | 139,800.00 | 128,700.00 | 129,200.00 | 129,200.00 | -10.15% | 9,268,534 |
| 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 |