Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock65,200
-2,200 (-3.26%)
At close: Sep 26, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66,800.00 | 67,000.00 | 65,000.00 | 65,200.00 | 65,200.00 | -3.26% | 2,629,345 |
| Sep 25, 2025 | 66,700.00 | 67,600.00 | 66,400.00 | 67,400.00 | 67,400.00 | 0.15% | 2,107,079 |
| Sep 24, 2025 | 66,700.00 | 67,300.00 | 66,100.00 | 67,300.00 | 67,300.00 | 0.15% | 2,233,500 |
| Sep 23, 2025 | 68,400.00 | 68,500.00 | 66,700.00 | 67,200.00 | 67,200.00 | 0.75% | 2,438,218 |
| Sep 22, 2025 | 64,800.00 | 67,000.00 | 64,700.00 | 66,700.00 | 66,700.00 | 3.89% | 3,083,353 |
| Sep 19, 2025 | 65,100.00 | 65,200.00 | 63,700.00 | 64,200.00 | 64,200.00 | -0.47% | 2,684,607 |
| Sep 18, 2025 | 63,500.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,500.00 | 2.71% | 2,128,192 |
| Sep 17, 2025 | 63,000.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | -1.57% | 1,945,545 |
| Sep 16, 2025 | 61,900.00 | 63,800.00 | 61,800.00 | 63,800.00 | 63,800.00 | 3.07% | 2,354,386 |
| Sep 15, 2025 | 61,700.00 | 62,300.00 | 61,200.00 | 61,900.00 | 61,900.00 | 1.64% | 2,240,146 |
| Sep 12, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 2.70% | 2,832,529 |
| Sep 11, 2025 | 59,500.00 | 60,100.00 | 58,600.00 | 59,300.00 | 59,300.00 | 0.17% | 1,168,928 |
| Sep 10, 2025 | 58,700.00 | 59,300.00 | 58,500.00 | 59,200.00 | 59,200.00 | 1.37% | 1,491,265 |
| Sep 9, 2025 | 57,500.00 | 58,500.00 | 57,500.00 | 58,400.00 | 58,400.00 | 1.57% | 1,557,757 |
| Sep 8, 2025 | 57,000.00 | 57,600.00 | 57,000.00 | 57,500.00 | 57,500.00 | 0.70% | 535,518 |
| Sep 5, 2025 | 57,200.00 | 57,400.00 | 56,900.00 | 57,100.00 | 57,100.00 | -0.17% | 1,149,742 |
| Sep 4, 2025 | 56,500.00 | 57,200.00 | 56,500.00 | 57,200.00 | 57,200.00 | - | 1,097,310 |
| Sep 3, 2025 | 57,500.00 | 57,500.00 | 56,400.00 | 57,200.00 | 57,200.00 | 0.88% | 1,197,966 |
| Sep 2, 2025 | 55,400.00 | 56,700.00 | 55,400.00 | 56,700.00 | 56,700.00 | 2.35% | 1,008,514 |
| Sep 1, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,400.00 | -2.12% | 1,022,543 |
| Aug 29, 2025 | 56,900.00 | 57,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | -0.18% | 1,439,420 |
| Aug 28, 2025 | 57,300.00 | 57,800.00 | 56,700.00 | 56,700.00 | 56,700.00 | -1.73% | 1,461,781 |
| Aug 27, 2025 | 57,600.00 | 58,100.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.35% | 779,966 |
| Aug 26, 2025 | 58,000.00 | 58,300.00 | 57,400.00 | 57,500.00 | 57,500.00 | -1.71% | 1,967,650 |
| Aug 25, 2025 | 58,800.00 | 58,800.00 | 58,050.00 | 58,500.00 | 58,500.00 | 0.34% | 1,177,365 |
| Aug 22, 2025 | 58,800.00 | 59,000.00 | 58,200.00 | 58,300.00 | 58,300.00 | 0.34% | 805,488 |
| Aug 21, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.69% | 1,236,555 |
| Aug 20, 2025 | 57,100.00 | 57,900.00 | 56,900.00 | 57,700.00 | 57,700.00 | 0.52% | 1,294,211 |
| Aug 19, 2025 | 57,400.00 | 57,700.00 | 57,000.00 | 57,400.00 | 57,400.00 | 0.17% | 1,362,974 |
| Aug 18, 2025 | 57,600.00 | 58,000.00 | 57,100.00 | 57,300.00 | 57,300.00 | -1.55% | 1,538,053 |
| Aug 14, 2025 | 58,900.00 | 58,900.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.19% | 1,018,747 |
| Aug 13, 2025 | 58,600.00 | 58,900.00 | 58,300.00 | 58,900.00 | 58,900.00 | 1.38% | 1,109,963 |
| 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 |