Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock185,600
-1,300 (-0.70%)
Jul 9, 2026, 3:30 PM KST
KRX:005935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 193,000.00 | 197,500.00 | 182,100.00 | 187,300.00 | - | 0.21% | 1,998,960 |
| Jul 8, 2026 | 193,200.00 | 203,000.00 | 183,600.00 | 186,900.00 | 186,900.00 | -6.22% | 4,237,237 |
| Jul 7, 2026 | 207,000.00 | 214,000.00 | 193,500.00 | 199,300.00 | 199,300.00 | -6.21% | 3,776,805 |
| Jul 6, 2026 | 210,000.00 | 220,500.00 | 203,000.00 | 212,500.00 | 212,500.00 | 2.16% | 3,891,506 |
| Jul 3, 2026 | 191,000.00 | 208,500.00 | 188,100.00 | 208,000.00 | 208,000.00 | 10.23% | 5,356,377 |
| Jul 2, 2026 | 195,000.00 | 200,500.00 | 187,400.00 | 188,700.00 | 188,700.00 | -7.73% | 4,552,978 |
| Jul 1, 2026 | 212,500.00 | 218,000.00 | 199,400.00 | 204,500.00 | 204,500.00 | -3.54% | 3,281,780 |
| Jun 30, 2026 | 210,000.00 | 218,000.00 | 205,000.00 | 212,000.00 | 212,000.00 | 0.71% | 4,310,224 |
| Jun 29, 2026 | 214,000.00 | 215,500.00 | 206,000.00 | 210,500.00 | 210,500.00 | -4.38% | 3,463,944 |
| Jun 26, 2026 | 230,500.00 | 232,000.00 | 214,000.00 | 220,500.00 | 220,133.00 | -6.17% | 4,988,087 |
| Jun 25, 2026 | 225,000.00 | 240,500.00 | 222,500.00 | 235,000.00 | 234,608.87 | 10.07% | 8,044,722 |
| Jun 24, 2026 | 203,500.00 | 218,500.00 | 203,500.00 | 213,500.00 | 213,144.65 | 5.43% | 4,752,399 |
| Jun 23, 2026 | 224,000.00 | 227,500.00 | 202,500.00 | 202,500.00 | 202,162.96 | -9.60% | 4,764,901 |
| Jun 22, 2026 | 213,000.00 | 232,000.00 | 213,000.00 | 224,000.00 | 223,627.17 | 0.90% | 3,735,142 |
| Jun 19, 2026 | 235,000.00 | 237,000.00 | 217,000.00 | 222,000.00 | 221,630.50 | -2.84% | 6,194,547 |
| Jun 18, 2026 | 225,500.00 | 231,000.00 | 224,500.00 | 228,500.00 | 228,119.68 | 0.88% | 5,115,717 |
| Jun 17, 2026 | 216,500.00 | 226,500.00 | 216,000.00 | 226,500.00 | 226,123.01 | 1.12% | 2,926,145 |
| Jun 16, 2026 | 220,000.00 | 224,500.00 | 216,000.00 | 224,000.00 | 223,627.17 | 3.70% | 3,341,287 |
| Jun 15, 2026 | 220,000.00 | 220,000.00 | 213,500.00 | 216,000.00 | 215,640.49 | 4.35% | 3,081,386 |
| Jun 12, 2026 | 206,000.00 | 215,000.00 | 203,000.00 | 207,000.00 | 206,655.47 | 6.98% | 4,673,070 |
| Jun 11, 2026 | 183,900.00 | 195,400.00 | 183,000.00 | 193,500.00 | 193,177.94 | 1.04% | 4,008,103 |
| Jun 10, 2026 | 198,500.00 | 199,700.00 | 187,200.00 | 191,500.00 | 191,181.27 | -5.90% | 4,620,983 |
| Jun 9, 2026 | 205,000.00 | 207,000.00 | 195,200.00 | 203,500.00 | 203,161.29 | 5.71% | 5,316,432 |
| Jun 8, 2026 | 181,000.00 | 205,000.00 | 180,900.00 | 192,500.00 | 192,179.60 | -8.77% | 4,790,088 |
| Jun 5, 2026 | 206,500.00 | 217,500.00 | 205,500.00 | 211,000.00 | 210,648.81 | -4.09% | 5,962,640 |
| Jun 4, 2026 | 221,000.00 | 230,000.00 | 220,000.00 | 220,000.00 | 219,633.83 | -4.97% | 7,588,895 |
| Jun 2, 2026 | 231,500.00 | 243,500.00 | 223,500.00 | 231,500.00 | 231,114.69 | 1.09% | 9,328,789 |
| Jun 1, 2026 | 203,500.00 | 235,500.00 | 203,000.00 | 229,000.00 | 228,618.85 | 13.09% | 14,857,530 |
| May 29, 2026 | 197,800.00 | 207,500.00 | 195,500.00 | 202,500.00 | 202,162.96 | 6.08% | 9,498,746 |
| May 28, 2026 | 193,000.00 | 195,500.00 | 182,700.00 | 190,900.00 | 190,582.27 | -0.57% | 5,695,041 |
| May 27, 2026 | 196,400.00 | 199,700.00 | 192,000.00 | 192,000.00 | 191,680.44 | 2.56% | 6,741,132 |
| May 26, 2026 | 190,000.00 | 192,000.00 | 186,500.00 | 187,200.00 | 186,888.42 | -0.16% | 4,040,549 |
| May 22, 2026 | 189,300.00 | 189,700.00 | 184,700.00 | 187,500.00 | 187,187.93 | -0.16% | 3,092,987 |
| May 21, 2026 | 185,000.00 | 188,800.00 | 183,900.00 | 187,800.00 | 187,487.43 | 5.62% | 5,314,354 |
| May 20, 2026 | 179,100.00 | 183,400.00 | 171,000.00 | 177,800.00 | 177,504.07 | -1.66% | 5,594,889 |
| May 19, 2026 | 177,800.00 | 183,600.00 | 174,600.00 | 180,800.00 | 180,499.08 | -2.32% | 4,185,947 |
| May 18, 2026 | 177,000.00 | 188,000.00 | 171,000.00 | 185,100.00 | 184,791.92 | 3.18% | 5,119,376 |
| May 15, 2026 | 190,200.00 | 193,700.00 | 175,500.00 | 179,400.00 | 179,101.41 | -7.38% | 4,981,609 |
| May 14, 2026 | 189,100.00 | 199,000.00 | 188,600.00 | 193,700.00 | 193,377.61 | 2.43% | 5,225,227 |
| May 13, 2026 | 174,200.00 | 190,500.00 | 174,100.00 | 189,100.00 | 188,785.26 | 1.12% | 6,052,510 |
| May 12, 2026 | 194,900.00 | 197,000.00 | 180,200.00 | 187,000.00 | 186,688.76 | -4.05% | 8,015,932 |
| May 11, 2026 | 193,600.00 | 197,900.00 | 190,100.00 | 194,900.00 | 194,575.61 | 6.68% | 6,586,322 |
| May 8, 2026 | 176,000.00 | 183,700.00 | 176,000.00 | 182,700.00 | 182,395.91 | -1.46% | 5,449,257 |
| May 7, 2026 | 189,600.00 | 194,700.00 | 170,700.00 | 185,400.00 | 185,091.42 | -2.06% | 9,583,652 |
| May 6, 2026 | 175,600.00 | 191,900.00 | 175,600.00 | 189,300.00 | 188,984.93 | 11.62% | 11,334,880 |
| May 4, 2026 | 163,000.00 | 169,800.00 | 162,100.00 | 169,600.00 | 169,317.72 | 7.14% | 4,403,269 |
| Apr 30, 2026 | 165,000.00 | 167,300.00 | 158,300.00 | 158,300.00 | 158,036.53 | -3.18% | 4,535,837 |
| Apr 29, 2026 | 155,200.00 | 163,500.00 | 155,200.00 | 163,500.00 | 163,227.87 | 2.19% | 3,955,050 |
| Apr 28, 2026 | 160,200.00 | 163,800.00 | 158,000.00 | 160,000.00 | 159,733.70 | -0.06% | 4,608,249 |
| Apr 27, 2026 | 153,800.00 | 161,900.00 | 153,700.00 | 160,100.00 | 159,833.53 | 4.16% | 5,284,463 |