Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock204,000
-3,000 (-1.45%)
Sep 29, 2026, 3:30 PM KST
KRX:005935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 204,000.00 | 207,000.00 | 199,900.00 | 204,000.00 | 204,000.00 | -1.27% | 3,562,842 |
| Sep 28, 2026 | 216,500.00 | 217,500.00 | 206,500.00 | 207,000.00 | 206,630.00 | -5.91% | 6,079,132 |
| Sep 23, 2026 | 217,000.00 | 220,000.00 | 216,500.00 | 220,000.00 | 219,606.76 | 4.02% | 5,822,644 |
| Sep 22, 2026 | 215,000.00 | 216,000.00 | 210,000.00 | 211,500.00 | 211,121.96 | 1.68% | 5,382,337 |
| Sep 21, 2026 | 199,800.00 | 209,000.00 | 199,600.00 | 208,000.00 | 207,628.21 | 6.07% | 4,465,880 |
| Sep 18, 2026 | 200,000.00 | 200,000.00 | 195,500.00 | 196,100.00 | 195,749.48 | 1.45% | 3,814,383 |
| Sep 17, 2026 | 196,500.00 | 197,100.00 | 191,900.00 | 193,300.00 | 192,954.49 | -0.67% | 3,587,451 |
| Sep 16, 2026 | 187,200.00 | 195,900.00 | 186,100.00 | 194,600.00 | 194,252.16 | 4.01% | 3,635,528 |
| Sep 15, 2026 | 183,500.00 | 191,700.00 | 183,400.00 | 187,100.00 | 186,765.57 | 2.02% | 3,474,806 |
| Sep 14, 2026 | 185,900.00 | 187,700.00 | 183,400.00 | 183,400.00 | 183,072.18 | -5.12% | 3,204,588 |
| Sep 11, 2026 | 195,000.00 | 195,600.00 | 191,000.00 | 193,300.00 | 192,954.49 | -4.78% | 2,992,563 |
| Sep 10, 2026 | 198,400.00 | 204,000.00 | 195,500.00 | 203,000.00 | 202,637.15 | 2.78% | 3,537,807 |
| Sep 9, 2026 | 198,300.00 | 200,000.00 | 195,600.00 | 197,500.00 | 197,146.98 | -0.45% | 2,772,838 |
| Sep 8, 2026 | 200,000.00 | 203,000.00 | 197,900.00 | 198,400.00 | 198,045.37 | -0.60% | 3,592,140 |
| Sep 7, 2026 | 197,000.00 | 199,800.00 | 195,300.00 | 199,600.00 | 199,243.23 | 4.18% | 3,937,232 |
| Sep 4, 2026 | 185,500.00 | 192,000.00 | 185,400.00 | 191,600.00 | 191,257.53 | 4.07% | 2,510,353 |
| Sep 3, 2026 | 187,800.00 | 188,800.00 | 179,700.00 | 184,100.00 | 183,770.93 | -0.75% | 1,914,009 |
| Sep 2, 2026 | 187,000.00 | 189,000.00 | 184,300.00 | 185,500.00 | 185,168.43 | -2.52% | 1,874,336 |
| Sep 1, 2026 | 186,500.00 | 190,500.00 | 184,500.00 | 190,300.00 | 189,959.85 | 2.04% | 2,015,205 |
| Aug 31, 2026 | 180,900.00 | 187,900.00 | 179,200.00 | 186,500.00 | 186,166.64 | -0.16% | 3,633,519 |
| Aug 28, 2026 | 189,800.00 | 192,500.00 | 186,200.00 | 186,800.00 | 186,466.11 | -3.86% | 3,266,136 |
| Aug 27, 2026 | 203,500.00 | 204,000.00 | 192,500.00 | 194,300.00 | 193,952.70 | -1.27% | 4,002,200 |
| Aug 26, 2026 | 193,100.00 | 201,000.00 | 190,200.00 | 196,800.00 | 196,448.23 | 1.18% | 4,870,443 |
| Aug 25, 2026 | 182,100.00 | 196,900.00 | 181,700.00 | 194,500.00 | 194,152.34 | 2.75% | 7,291,610 |
| Aug 24, 2026 | 197,400.00 | 197,500.00 | 188,500.00 | 189,300.00 | 188,961.64 | -8.55% | 6,666,892 |
| Aug 21, 2026 | 190,100.00 | 210,000.00 | 188,600.00 | 207,000.00 | 206,630.00 | 8.26% | 10,625,176 |
| Aug 20, 2026 | 180,000.00 | 193,500.00 | 176,700.00 | 191,200.00 | 190,858.24 | 10.07% | 3,721,849 |
| Aug 19, 2026 | 176,400.00 | 178,700.00 | 172,700.00 | 173,700.00 | 173,389.52 | -7.75% | 3,098,303 |
| Aug 18, 2026 | 197,500.00 | 202,000.00 | 186,700.00 | 188,300.00 | 187,963.43 | -3.73% | 4,350,505 |
| Aug 14, 2026 | 191,600.00 | 196,200.00 | 188,100.00 | 195,600.00 | 195,250.38 | 4.15% | 3,859,277 |
| Aug 13, 2026 | 190,000.00 | 191,000.00 | 186,200.00 | 187,800.00 | 187,464.32 | 0.91% | 5,591,044 |
| Aug 12, 2026 | 182,500.00 | 189,500.00 | 180,500.00 | 186,100.00 | 185,767.36 | 3.27% | 3,165,472 |
| Aug 11, 2026 | 170,000.00 | 181,700.00 | 169,400.00 | 180,200.00 | 179,877.90 | 4.77% | 2,503,607 |
| Aug 10, 2026 | 172,200.00 | 175,800.00 | 169,300.00 | 172,000.00 | 171,692.56 | 1.12% | 1,935,079 |
| Aug 7, 2026 | 177,100.00 | 179,200.00 | 168,800.00 | 170,100.00 | 169,795.96 | -1.16% | 2,784,219 |
| Aug 6, 2026 | 180,100.00 | 183,700.00 | 172,000.00 | 172,100.00 | 171,792.38 | -6.42% | 3,356,952 |
| Aug 5, 2026 | 185,200.00 | 186,300.00 | 180,100.00 | 183,900.00 | 183,571.29 | 4.25% | 2,270,420 |
| Aug 4, 2026 | 183,200.00 | 183,500.00 | 170,900.00 | 176,400.00 | 176,084.70 | -0.90% | 2,567,736 |
| Aug 3, 2026 | 183,000.00 | 184,900.00 | 177,400.00 | 178,000.00 | 177,681.84 | -6.81% | 3,309,342 |
| Jul 31, 2026 | 180,500.00 | 192,000.00 | 174,100.00 | 191,000.00 | 190,658.60 | 26.49% | 8,667,890 |
| Jul 30, 2026 | 153,900.00 | 165,400.00 | 147,600.00 | 151,000.00 | 150,730.10 | -1.56% | 5,680,457 |
| Jul 29, 2026 | 160,100.00 | 171,000.00 | 139,600.00 | 153,400.00 | 153,125.81 | -3.03% | 8,254,729 |
| Jul 28, 2026 | 167,100.00 | 170,900.00 | 157,000.00 | 158,200.00 | 157,917.23 | -12.01% | 5,777,392 |
| Jul 27, 2026 | 182,000.00 | 184,900.00 | 170,000.00 | 179,800.00 | 179,478.62 | 1.52% | 2,104,536 |
| Jul 24, 2026 | 190,600.00 | 190,600.00 | 173,000.00 | 177,100.00 | 176,783.44 | -7.33% | 3,017,436 |
| Jul 23, 2026 | 193,800.00 | 193,800.00 | 187,200.00 | 191,100.00 | 190,758.42 | 3.24% | 2,367,144 |
| Jul 22, 2026 | 192,000.00 | 193,500.00 | 183,600.00 | 185,100.00 | 184,769.14 | 2.27% | 3,878,578 |
| Jul 21, 2026 | 170,000.00 | 181,500.00 | 169,100.00 | 181,000.00 | 180,676.47 | 6.97% | 3,138,452 |
| Jul 20, 2026 | 165,000.00 | 176,000.00 | 163,900.00 | 169,200.00 | 168,897.57 | -1.63% | 4,676,613 |
| Jul 16, 2026 | 183,400.00 | 184,900.00 | 171,200.00 | 172,000.00 | 171,692.56 | -10.42% | 4,486,229 |