Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock188,300
-7,300 (-3.73%)
Aug 18, 2026, 3:30 PM KST
KRX:005935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 197,500.00 | 202,000.00 | 186,700.00 | 188,300.00 | 188,300.00 | -3.73% | 4,333,962 |
| Aug 14, 2026 | 191,600.00 | 196,200.00 | 188,100.00 | 195,600.00 | 195,600.00 | 4.15% | 3,846,578 |
| Aug 13, 2026 | 190,000.00 | 191,000.00 | 186,200.00 | 187,800.00 | 187,800.00 | 0.91% | 5,488,022 |
| Aug 12, 2026 | 182,500.00 | 189,500.00 | 180,500.00 | 186,100.00 | 186,100.00 | 3.27% | 3,146,141 |
| Aug 11, 2026 | 170,000.00 | 181,700.00 | 169,400.00 | 180,200.00 | 180,200.00 | 4.77% | 2,382,028 |
| Aug 10, 2026 | 172,200.00 | 175,800.00 | 169,300.00 | 172,000.00 | 172,000.00 | 1.12% | 1,927,812 |
| Aug 7, 2026 | 177,100.00 | 179,200.00 | 168,800.00 | 170,100.00 | 170,100.00 | -1.16% | 2,760,284 |
| Aug 6, 2026 | 180,100.00 | 183,700.00 | 172,000.00 | 172,100.00 | 172,100.00 | -6.42% | 3,325,049 |
| Aug 5, 2026 | 185,200.00 | 186,300.00 | 180,100.00 | 183,900.00 | 183,900.00 | 4.25% | 2,229,708 |
| Aug 4, 2026 | 183,200.00 | 183,500.00 | 170,900.00 | 176,400.00 | 176,400.00 | -0.90% | 2,547,504 |
| Aug 3, 2026 | 183,000.00 | 184,900.00 | 177,400.00 | 178,000.00 | 178,000.00 | -6.81% | 3,131,734 |
| Jul 31, 2026 | 180,500.00 | 192,000.00 | 174,100.00 | 191,000.00 | 191,000.00 | 26.49% | 8,630,380 |
| Jul 30, 2026 | 153,900.00 | 165,400.00 | 147,600.00 | 151,000.00 | 151,000.00 | -1.56% | 5,616,649 |
| Jul 29, 2026 | 160,100.00 | 171,000.00 | 139,600.00 | 153,400.00 | 153,400.00 | -3.03% | 8,254,729 |
| Jul 28, 2026 | 167,100.00 | 170,900.00 | 157,000.00 | 158,200.00 | 158,200.00 | -12.01% | 4,135,393 |
| Jul 27, 2026 | 182,000.00 | 184,900.00 | 170,000.00 | 179,800.00 | 179,800.00 | 1.52% | 2,097,047 |
| Jul 24, 2026 | 190,600.00 | 190,600.00 | 173,000.00 | 177,100.00 | 177,100.00 | -7.33% | 3,006,314 |
| Jul 23, 2026 | 193,800.00 | 193,800.00 | 187,200.00 | 191,100.00 | 191,100.00 | 3.24% | 2,354,449 |
| Jul 22, 2026 | 192,000.00 | 193,500.00 | 183,600.00 | 185,100.00 | 185,100.00 | 2.27% | 3,869,302 |
| Jul 21, 2026 | 170,000.00 | 181,500.00 | 169,100.00 | 181,000.00 | 181,000.00 | 6.97% | 3,138,452 |
| Jul 20, 2026 | 165,000.00 | 176,000.00 | 163,900.00 | 169,200.00 | 169,200.00 | -1.63% | 4,676,613 |
| Jul 16, 2026 | 183,400.00 | 184,900.00 | 171,200.00 | 172,000.00 | 172,000.00 | -10.42% | 4,486,229 |
| Jul 15, 2026 | 198,000.00 | 198,100.00 | 190,500.00 | 192,000.00 | 192,000.00 | 5.38% | 3,110,282 |
| Jul 14, 2026 | 175,300.00 | 186,400.00 | 171,000.00 | 182,200.00 | 182,200.00 | 3.00% | 5,332,129 |
| Jul 13, 2026 | 193,800.00 | 197,300.00 | 175,000.00 | 176,900.00 | 176,900.00 | -8.96% | 4,416,913 |
| Jul 10, 2026 | 194,100.00 | 199,300.00 | 186,500.00 | 194,300.00 | 194,300.00 | 4.69% | 3,538,581 |
| Jul 9, 2026 | 193,000.00 | 197,500.00 | 182,100.00 | 185,600.00 | 185,600.00 | -0.70% | 3,281,292 |
| 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 |