Samsung Electronics Co., Ltd. (KRX:005935)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
57,200
0.00 (0.00%)
At close: Sep 4, 2025

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202556,500.0057,200.0056,500.0057,200.0057,200.00-1,097,310
Sep 3, 202557,500.0057,500.0056,400.0057,200.0057,200.000.88%1,197,966
Sep 2, 202555,400.0056,700.0055,400.0056,700.0056,700.002.35%1,008,514
Sep 1, 202555,800.0056,300.0055,100.0055,400.0055,400.00-2.12%1,022,543
Aug 29, 202556,900.0057,600.0056,600.0056,600.0056,600.00-0.18%1,439,420
Aug 28, 202557,300.0057,800.0056,700.0056,700.0056,700.00-1.73%1,461,781
Aug 27, 202557,600.0058,100.0057,100.0057,700.0057,700.000.35%779,966
Aug 26, 202558,000.0058,300.0057,400.0057,500.0057,500.00-1.71%1,967,650
Aug 25, 202558,800.0058,800.0058,050.0058,500.0058,500.000.34%1,177,365
Aug 22, 202558,800.0059,000.0058,200.0058,300.0058,300.000.34%805,488
Aug 21, 202558,500.0058,900.0058,100.0058,100.0058,100.000.69%1,236,555
Aug 20, 202557,100.0057,900.0056,900.0057,700.0057,700.000.52%1,294,211
Aug 19, 202557,400.0057,700.0057,000.0057,400.0057,400.000.17%1,362,974
Aug 18, 202557,600.0058,000.0057,100.0057,300.0057,300.00-1.55%1,538,053
Aug 14, 202558,900.0058,900.0058,200.0058,200.0058,200.00-1.19%1,018,747
Aug 13, 202558,600.0058,900.0058,300.0058,900.0058,900.001.38%1,109,963
Aug 12, 202558,200.0058,900.0058,100.0058,100.0058,100.00-0.17%1,025,522
Aug 11, 202558,700.0058,800.0058,000.0058,200.0058,200.00-0.34%806,043
Aug 8, 202557,900.0058,900.0057,700.0058,400.0058,400.001.39%1,463,837
Aug 7, 202558,000.0058,200.0057,000.0057,600.0057,600.001.59%1,212,996
Aug 6, 202556,700.0056,900.0055,700.0056,700.0056,700.00-0.70%928,077
Aug 5, 202557,800.0058,000.0056,900.0057,100.0057,100.000.35%1,228,852
Aug 4, 202556,200.0056,900.0055,500.0056,900.0056,900.001.79%1,368,460
Aug 1, 202556,900.0058,000.0055,800.0055,900.0055,900.00-2.95%2,138,816
Jul 31, 202558,900.0059,000.0057,400.0057,600.0057,600.00-1.87%2,271,922
Jul 30, 202557,700.0059,600.0057,400.0058,700.0058,700.002.26%2,857,403
Jul 29, 202557,400.0057,400.0056,100.0057,400.0057,400.000.88%2,408,150
Jul 28, 202555,800.0057,200.0055,200.0056,900.0056,900.004.60%2,950,666
Jul 25, 202554,400.0054,650.0054,000.0054,400.0054,400.00-0.55%965,330
Jul 24, 202555,000.0055,700.0054,500.0054,700.0054,700.00-0.73%1,221,220
Jul 23, 202554,800.0055,300.0053,800.0055,100.0055,100.000.55%1,051,577
Jul 22, 202556,300.0056,600.0054,500.0054,800.0054,800.00-2.32%1,801,824
Jul 21, 202554,900.0056,100.0054,900.0056,100.0056,100.002.19%1,713,009
Jul 18, 202555,400.0055,700.0054,500.0054,900.0054,900.00-0.36%2,054,666
Jul 17, 202554,500.0055,400.0053,500.0055,100.0055,100.002.23%2,691,583
Jul 16, 202553,100.0053,900.0052,700.0053,900.0053,900.001.70%1,543,733
Jul 15, 202552,100.0053,000.0051,700.0053,000.0053,000.001.73%1,409,728
Jul 14, 202552,100.0052,200.0051,700.0052,100.0052,100.00-0.19%876,503
Jul 11, 202551,000.0052,300.0050,900.0052,200.0052,200.002.76%1,428,323
Jul 10, 202550,900.0050,900.0050,500.0050,800.0050,800.000.59%1,026,184
Jul 9, 202551,400.0051,400.0050,200.0050,500.0050,500.00-1.94%1,653,696
Jul 8, 202551,100.0051,900.0051,000.0051,500.0051,500.000.39%1,633,053
Jul 7, 202552,500.0052,600.0051,100.0051,300.0051,300.00-2.66%1,197,068
Jul 4, 202553,700.0053,700.0052,300.0052,700.0052,700.00-0.38%1,822,725
Jul 3, 202551,500.0052,900.0051,000.0052,900.0052,900.004.34%2,457,572
Jul 2, 202551,000.0051,000.0049,800.0050,700.0050,700.001.20%1,159,906
Jul 1, 202549,950.0050,500.0049,850.0050,100.0050,100.001.21%894,445
Jun 30, 202550,700.0050,900.0049,500.0049,500.0049,500.00-2.17%1,727,037
Jun 27, 202550,200.0051,100.0049,900.0050,600.0050,600.000.40%2,037,611
Jun 26, 202550,900.0051,200.0050,000.0050,400.0050,033.00-3,580,345