Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock77,700
+1,700 (2.24%)
At close: Oct 21, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 77,600.00 | 78,300.00 | 76,100.00 | 78,300.00 | 78,300.00 | 0.77% | 2,434,171 |
| Oct 21, 2025 | 76,600.00 | 79,400.00 | 76,400.00 | 77,700.00 | 77,700.00 | 2.24% | 5,162,673 |
| Oct 20, 2025 | 74,900.00 | 76,000.00 | 73,600.00 | 76,000.00 | 76,000.00 | 1.33% | 3,021,623 |
| Oct 17, 2025 | 74,800.00 | 76,000.00 | 74,400.00 | 75,000.00 | 75,000.00 | 0.13% | 3,662,255 |
| Oct 16, 2025 | 73,900.00 | 74,900.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.35% | 4,676,592 |
| Oct 15, 2025 | 72,600.00 | 74,000.00 | 72,400.00 | 73,900.00 | 73,900.00 | 2.21% | 3,458,114 |
| Oct 14, 2025 | 75,000.00 | 75,000.00 | 70,400.00 | 72,300.00 | 72,300.00 | -1.36% | 3,942,673 |
| Oct 13, 2025 | 71,500.00 | 73,400.00 | 71,200.00 | 73,300.00 | 73,300.00 | -1.48% | 2,957,924 |
| Oct 10, 2025 | 74,200.00 | 74,900.00 | 73,500.00 | 74,400.00 | 74,400.00 | 6.29% | 7,337,924 |
| Oct 2, 2025 | 69,900.00 | 70,200.00 | 69,500.00 | 70,000.00 | 70,000.00 | 2.94% | 5,751,012 |
| Oct 1, 2025 | 67,000.00 | 68,000.00 | 66,800.00 | 68,000.00 | 68,000.00 | 2.41% | 2,527,098 |
| Sep 30, 2025 | 67,000.00 | 67,100.00 | 66,100.00 | 66,400.00 | 66,400.00 | -0.15% | 3,021,296 |
| Sep 29, 2025 | 65,100.00 | 66,700.00 | 65,100.00 | 66,500.00 | 66,500.00 | 1.99% | 1,477,555 |
| Sep 26, 2025 | 66,800.00 | 67,000.00 | 65,000.00 | 65,200.00 | 64,839.00 | -3.26% | 2,629,345 |
| Sep 25, 2025 | 66,700.00 | 67,600.00 | 66,400.00 | 67,400.00 | 67,026.82 | 0.15% | 2,107,079 |
| Sep 24, 2025 | 66,700.00 | 67,300.00 | 66,100.00 | 67,300.00 | 66,927.37 | 0.15% | 2,233,500 |
| Sep 23, 2025 | 68,400.00 | 68,500.00 | 66,700.00 | 67,200.00 | 66,827.93 | 0.75% | 2,438,218 |
| Sep 22, 2025 | 64,800.00 | 67,000.00 | 64,700.00 | 66,700.00 | 66,330.70 | 3.89% | 3,083,353 |
| Sep 19, 2025 | 65,100.00 | 65,200.00 | 63,700.00 | 64,200.00 | 63,844.54 | -0.47% | 2,684,607 |
| Sep 18, 2025 | 63,500.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,142.88 | 2.71% | 2,128,192 |
| Sep 17, 2025 | 63,000.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,452.29 | -1.57% | 1,945,545 |
| Sep 16, 2025 | 61,900.00 | 63,800.00 | 61,800.00 | 63,800.00 | 63,446.75 | 3.07% | 2,354,386 |
| Sep 15, 2025 | 61,700.00 | 62,300.00 | 61,200.00 | 61,900.00 | 61,557.27 | 1.64% | 2,240,146 |
| Sep 12, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,562.81 | 2.70% | 2,832,529 |
| Sep 11, 2025 | 59,500.00 | 60,100.00 | 58,600.00 | 59,300.00 | 58,971.67 | 0.17% | 1,168,928 |
| Sep 10, 2025 | 58,700.00 | 59,300.00 | 58,500.00 | 59,200.00 | 58,872.22 | 1.37% | 1,491,265 |
| Sep 9, 2025 | 57,500.00 | 58,500.00 | 57,500.00 | 58,400.00 | 58,076.65 | 1.57% | 1,557,757 |
| Sep 8, 2025 | 57,000.00 | 57,600.00 | 57,000.00 | 57,500.00 | 57,181.63 | 0.70% | 535,518 |
| Sep 5, 2025 | 57,200.00 | 57,400.00 | 56,900.00 | 57,100.00 | 56,783.85 | -0.17% | 1,149,742 |
| Sep 4, 2025 | 56,500.00 | 57,200.00 | 56,500.00 | 57,200.00 | 56,883.29 | - | 1,097,310 |
| Sep 3, 2025 | 57,500.00 | 57,500.00 | 56,400.00 | 57,200.00 | 56,883.29 | 0.88% | 1,197,966 |
| Sep 2, 2025 | 55,400.00 | 56,700.00 | 55,400.00 | 56,700.00 | 56,386.06 | 2.35% | 1,008,514 |
| Sep 1, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,093.26 | -2.12% | 1,022,543 |
| Aug 29, 2025 | 56,900.00 | 57,600.00 | 56,600.00 | 56,600.00 | 56,286.62 | -0.18% | 1,439,420 |
| Aug 28, 2025 | 57,300.00 | 57,800.00 | 56,700.00 | 56,700.00 | 56,386.06 | -1.73% | 1,461,781 |
| Aug 27, 2025 | 57,600.00 | 58,100.00 | 57,100.00 | 57,700.00 | 57,380.53 | 0.35% | 779,966 |
| Aug 26, 2025 | 58,000.00 | 58,300.00 | 57,400.00 | 57,500.00 | 57,181.63 | -1.71% | 1,967,650 |
| Aug 25, 2025 | 58,800.00 | 58,800.00 | 58,050.00 | 58,500.00 | 58,176.10 | 0.34% | 1,177,365 |
| Aug 22, 2025 | 58,800.00 | 59,000.00 | 58,200.00 | 58,300.00 | 57,977.20 | 0.34% | 805,488 |
| Aug 21, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,100.00 | 57,778.31 | 0.69% | 1,236,555 |
| Aug 20, 2025 | 57,100.00 | 57,900.00 | 56,900.00 | 57,700.00 | 57,380.53 | 0.52% | 1,294,211 |
| Aug 19, 2025 | 57,400.00 | 57,700.00 | 57,000.00 | 57,400.00 | 57,082.19 | 0.17% | 1,362,974 |
| Aug 18, 2025 | 57,600.00 | 58,000.00 | 57,100.00 | 57,300.00 | 56,982.74 | -1.55% | 1,538,053 |
| Aug 14, 2025 | 58,900.00 | 58,900.00 | 58,200.00 | 58,200.00 | 57,877.76 | -1.19% | 1,018,747 |
| Aug 13, 2025 | 58,600.00 | 58,900.00 | 58,300.00 | 58,900.00 | 58,573.88 | 1.38% | 1,109,963 |
| Aug 12, 2025 | 58,200.00 | 58,900.00 | 58,100.00 | 58,100.00 | 57,778.31 | -0.17% | 1,025,522 |
| Aug 11, 2025 | 58,700.00 | 58,800.00 | 58,000.00 | 58,200.00 | 57,877.76 | -0.34% | 806,043 |
| Aug 8, 2025 | 57,900.00 | 58,900.00 | 57,700.00 | 58,400.00 | 58,076.65 | 1.39% | 1,463,837 |
| Aug 7, 2025 | 58,000.00 | 58,200.00 | 57,000.00 | 57,600.00 | 57,281.08 | 1.59% | 1,212,996 |
| Aug 6, 2025 | 56,700.00 | 56,900.00 | 55,700.00 | 56,700.00 | 56,386.06 | -0.70% | 928,077 |