Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW 150,900
+600 (0.40%)
Nov 9, 2026, 3:30 PM KST
KRX:005935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 149,000.00 | 156,400.00 | 148,100.00 | 150,900.00 | 150,900.00 | 0.40% | 2,722,057 |
| Nov 6, 2026 | 144,300.00 | 156,200.00 | 141,900.00 | 150,300.00 | 150,300.00 | -6.30% | 5,676,947 |
| Nov 5, 2026 | 167,500.00 | 169,900.00 | 159,500.00 | 160,400.00 | 160,400.00 | -6.58% | 4,268,900 |
| Nov 4, 2026 | 178,500.00 | 178,700.00 | 164,500.00 | 171,700.00 | 171,700.00 | 0.06% | 3,993,324 |
| Nov 3, 2026 | 173,000.00 | 174,400.00 | 169,500.00 | 171,600.00 | 171,600.00 | -3.05% | 2,613,978 |
| Nov 2, 2026 | 169,900.00 | 179,000.00 | 169,500.00 | 177,000.00 | 177,000.00 | 1.67% | 3,160,209 |
| Oct 30, 2026 | 176,800.00 | 179,000.00 | 168,100.00 | 174,100.00 | 174,100.00 | -5.33% | 5,156,308 |
| Oct 29, 2026 | 189,400.00 | 197,000.00 | 180,800.00 | 183,900.00 | 183,900.00 | -3.26% | 8,780,759 |
| Oct 28, 2026 | 176,300.00 | 190,800.00 | 175,400.00 | 190,100.00 | 190,100.00 | 11.10% | 4,916,185 |
| Oct 27, 2026 | 170,600.00 | 172,700.00 | 169,500.00 | 171,100.00 | 171,100.00 | 4.20% | 2,848,938 |
| Oct 26, 2026 | 165,500.00 | 168,000.00 | 163,300.00 | 164,200.00 | 164,200.00 | -2.20% | 1,788,893 |
| Oct 23, 2026 | 162,000.00 | 168,400.00 | 159,000.00 | 167,900.00 | 167,900.00 | 0.48% | 2,312,654 |
| Oct 22, 2026 | 172,000.00 | 174,800.00 | 164,600.00 | 167,100.00 | 167,100.00 | -2.96% | 2,396,158 |
| Oct 21, 2026 | 169,700.00 | 176,000.00 | 168,900.00 | 172,200.00 | 172,200.00 | 3.80% | 3,142,284 |
| Oct 20, 2026 | 172,200.00 | 172,800.00 | 163,900.00 | 165,900.00 | 165,900.00 | -2.93% | 3,088,471 |
| Oct 19, 2026 | 159,600.00 | 175,500.00 | 159,200.00 | 170,900.00 | 170,900.00 | 2.21% | 4,165,691 |
| Oct 16, 2026 | 163,800.00 | 172,900.00 | 162,100.00 | 167,200.00 | 167,200.00 | 5.09% | 4,354,561 |
| Oct 15, 2026 | 165,100.00 | 166,300.00 | 154,400.00 | 159,100.00 | 159,100.00 | -8.35% | 6,802,232 |
| Oct 14, 2026 | 174,300.00 | 179,700.00 | 170,300.00 | 173,600.00 | 173,600.00 | -0.40% | 4,585,218 |
| Oct 13, 2026 | 180,800.00 | 183,000.00 | 170,000.00 | 174,300.00 | 174,300.00 | -6.69% | 5,415,334 |
| Oct 12, 2026 | 194,000.00 | 196,600.00 | 186,000.00 | 186,800.00 | 186,800.00 | -3.71% | 3,623,306 |
| Oct 8, 2026 | 200,000.00 | 200,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | -2.02% | 2,240,206 |
| Oct 7, 2026 | 195,000.00 | 203,000.00 | 194,500.00 | 198,000.00 | 198,000.00 | -0.10% | 2,726,097 |
| Oct 6, 2026 | 202,000.00 | 202,500.00 | 197,100.00 | 198,200.00 | 198,200.00 | -1.39% | 2,495,058 |
| Oct 2, 2026 | 200,500.00 | 204,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | -1.71% | 2,539,839 |
| Oct 1, 2026 | 195,000.00 | 205,000.00 | 193,300.00 | 204,500.00 | 204,500.00 | 4.76% | 2,793,589 |
| Sep 30, 2026 | 204,000.00 | 205,000.00 | 195,000.00 | 195,200.00 | 195,200.00 | -4.31% | 5,124,775 |
| Sep 29, 2026 | 204,000.00 | 207,000.00 | 199,900.00 | 204,000.00 | 204,000.00 | 0.79% | 3,824,382 |
| Sep 28, 2026 | 216,500.00 | 217,500.00 | 206,500.00 | 207,000.00 | 202,399.00 | -5.91% | 6,875,929 |
| Sep 23, 2026 | 217,000.00 | 220,000.00 | 216,500.00 | 220,000.00 | 215,110.05 | 4.02% | 5,822,644 |
| Sep 22, 2026 | 215,000.00 | 216,000.00 | 210,000.00 | 211,500.00 | 206,798.98 | 1.68% | 5,382,337 |
| Sep 21, 2026 | 199,800.00 | 209,000.00 | 199,600.00 | 208,000.00 | 203,376.77 | 6.07% | 4,465,880 |
| Sep 18, 2026 | 200,000.00 | 200,000.00 | 195,500.00 | 196,100.00 | 191,741.27 | 1.45% | 3,814,383 |
| Sep 17, 2026 | 196,500.00 | 197,100.00 | 191,900.00 | 193,300.00 | 189,003.51 | -0.67% | 3,587,451 |
| Sep 16, 2026 | 187,200.00 | 195,900.00 | 186,100.00 | 194,600.00 | 190,274.62 | 4.01% | 3,635,528 |
| Sep 15, 2026 | 183,500.00 | 191,700.00 | 183,400.00 | 187,100.00 | 182,941.32 | 2.02% | 3,474,806 |
| Sep 14, 2026 | 185,900.00 | 187,700.00 | 183,400.00 | 183,400.00 | 179,323.56 | -5.12% | 3,204,588 |
| Sep 11, 2026 | 195,000.00 | 195,600.00 | 191,000.00 | 193,300.00 | 189,003.51 | -4.78% | 2,992,563 |
| Sep 10, 2026 | 198,400.00 | 204,000.00 | 195,500.00 | 203,000.00 | 198,487.91 | 2.78% | 3,537,807 |
| Sep 9, 2026 | 198,300.00 | 200,000.00 | 195,600.00 | 197,500.00 | 193,110.16 | -0.45% | 2,772,838 |
| Sep 8, 2026 | 200,000.00 | 203,000.00 | 197,900.00 | 198,400.00 | 193,990.15 | -0.60% | 3,592,140 |
| Sep 7, 2026 | 197,000.00 | 199,800.00 | 195,300.00 | 199,600.00 | 195,163.48 | 4.18% | 3,937,232 |
| Sep 4, 2026 | 185,500.00 | 192,000.00 | 185,400.00 | 191,600.00 | 187,341.30 | 4.07% | 2,510,353 |
| Sep 3, 2026 | 187,800.00 | 188,800.00 | 179,700.00 | 184,100.00 | 180,008.00 | -0.75% | 1,914,009 |
| Sep 2, 2026 | 187,000.00 | 189,000.00 | 184,300.00 | 185,500.00 | 181,376.88 | -2.52% | 1,874,336 |
| Sep 1, 2026 | 186,500.00 | 190,500.00 | 184,500.00 | 190,300.00 | 186,070.19 | 2.04% | 2,015,205 |
| Aug 31, 2026 | 180,900.00 | 187,900.00 | 179,200.00 | 186,500.00 | 182,354.65 | -0.16% | 3,633,519 |
| Aug 28, 2026 | 189,800.00 | 192,500.00 | 186,200.00 | 186,800.00 | 182,647.99 | -3.86% | 3,266,136 |
| Aug 27, 2026 | 203,500.00 | 204,000.00 | 192,500.00 | 194,300.00 | 189,981.28 | -1.27% | 4,002,200 |
| Aug 26, 2026 | 193,100.00 | 201,000.00 | 190,200.00 | 196,800.00 | 192,425.72 | 1.18% | 4,870,443 |