Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock182,700
-2,700 (-1.46%)
May 8, 2026, 3:30 PM KST
KRX:005935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 176,000.00 | 183,700.00 | 176,000.00 | 182,700.00 | 182,700.00 | -1.46% | 5,314,273 |
| May 7, 2026 | 189,600.00 | 194,700.00 | 170,700.00 | 185,400.00 | 185,400.00 | -2.06% | 9,506,629 |
| May 6, 2026 | 175,600.00 | 191,900.00 | 175,600.00 | 189,300.00 | 189,300.00 | 11.62% | 10,225,310 |
| May 4, 2026 | 163,000.00 | 169,800.00 | 162,100.00 | 169,600.00 | 169,600.00 | 7.14% | 4,325,726 |
| Apr 30, 2026 | 165,000.00 | 167,300.00 | 158,300.00 | 158,300.00 | 158,300.00 | -3.18% | 4,465,777 |
| Apr 29, 2026 | 155,200.00 | 163,500.00 | 155,200.00 | 163,500.00 | 163,500.00 | 2.19% | 3,955,050 |
| Apr 28, 2026 | 160,200.00 | 163,800.00 | 158,000.00 | 160,000.00 | 160,000.00 | -0.06% | 4,404,818 |
| Apr 27, 2026 | 153,800.00 | 161,900.00 | 153,700.00 | 160,100.00 | 160,100.00 | 4.16% | 5,256,873 |
| Apr 24, 2026 | 156,200.00 | 159,000.00 | 152,300.00 | 153,700.00 | 153,700.00 | -1.60% | 2,839,084 |
| Apr 23, 2026 | 154,500.00 | 160,800.00 | 151,500.00 | 156,200.00 | 156,200.00 | 3.24% | 4,651,060 |
| Apr 22, 2026 | 150,400.00 | 154,400.00 | 149,900.00 | 151,300.00 | 151,300.00 | 0.60% | 2,656,126 |
| Apr 21, 2026 | 148,400.00 | 151,000.00 | 148,300.00 | 150,400.00 | 150,400.00 | 2.73% | 2,797,507 |
| Apr 20, 2026 | 145,200.00 | 148,300.00 | 145,100.00 | 146,400.00 | 146,400.00 | -0.14% | 2,005,412 |
| Apr 17, 2026 | 148,500.00 | 148,900.00 | 146,600.00 | 146,600.00 | 146,600.00 | -1.61% | 2,564,565 |
| Apr 16, 2026 | 145,500.00 | 149,200.00 | 143,600.00 | 149,000.00 | 149,000.00 | 3.04% | 3,148,118 |
| Apr 15, 2026 | 146,100.00 | 146,200.00 | 143,100.00 | 144,600.00 | 144,600.00 | 2.26% | 3,249,737 |
| Apr 14, 2026 | 142,500.00 | 143,400.00 | 140,700.00 | 141,400.00 | 141,400.00 | 2.09% | 2,925,070 |
| Apr 13, 2026 | 136,000.00 | 139,100.00 | 135,500.00 | 138,500.00 | 138,500.00 | -1.35% | 1,985,525 |
| Apr 10, 2026 | 140,300.00 | 141,000.00 | 138,900.00 | 140,400.00 | 140,400.00 | 1.96% | 2,450,789 |
| Apr 9, 2026 | 138,200.00 | 139,500.00 | 136,600.00 | 137,700.00 | 137,700.00 | -1.36% | 3,415,370 |
| Apr 8, 2026 | 139,800.00 | 140,500.00 | 136,000.00 | 139,600.00 | 139,600.00 | 6.65% | 4,913,886 |
| Apr 7, 2026 | 134,600.00 | 134,800.00 | 127,800.00 | 130,900.00 | 130,900.00 | 1.39% | 3,210,606 |
| Apr 6, 2026 | 126,800.00 | 131,500.00 | 126,500.00 | 129,100.00 | 129,100.00 | 3.78% | 2,492,258 |
| Apr 3, 2026 | 123,000.00 | 124,700.00 | 120,600.00 | 124,400.00 | 124,400.00 | 4.89% | 1,817,737 |
| Apr 2, 2026 | 128,000.00 | 128,700.00 | 117,200.00 | 118,600.00 | 118,600.00 | -6.98% | 4,109,561 |
| Apr 1, 2026 | 121,700.00 | 128,400.00 | 119,900.00 | 127,500.00 | 127,500.00 | 11.84% | 3,439,425 |
| Mar 31, 2026 | 115,900.00 | 117,500.00 | 113,500.00 | 114,000.00 | 114,000.00 | -5.86% | 6,308,861 |
| Mar 30, 2026 | 119,300.00 | 121,900.00 | 118,100.00 | 121,100.00 | 121,100.00 | -4.04% | 3,126,874 |
| Mar 27, 2026 | 119,900.00 | 127,200.00 | 119,800.00 | 126,200.00 | 125,835.00 | -0.08% | 3,561,798 |
| Mar 26, 2026 | 130,200.00 | 130,700.00 | 124,600.00 | 126,300.00 | 125,934.71 | -5.46% | 4,094,016 |
| Mar 25, 2026 | 137,000.00 | 139,100.00 | 132,500.00 | 133,600.00 | 133,213.60 | -0.37% | 3,288,796 |
| Mar 24, 2026 | 137,700.00 | 137,700.00 | 132,100.00 | 134,100.00 | 133,712.15 | 2.44% | 2,871,106 |
| Mar 23, 2026 | 131,300.00 | 136,500.00 | 130,900.00 | 130,900.00 | 130,521.41 | -5.96% | 5,225,141 |
| Mar 20, 2026 | 145,100.00 | 145,400.00 | 139,200.00 | 139,200.00 | 138,797.40 | -3.47% | 7,851,206 |
| Mar 19, 2026 | 143,700.00 | 146,800.00 | 143,000.00 | 144,200.00 | 143,782.94 | -3.29% | 4,290,150 |
| Mar 18, 2026 | 143,900.00 | 149,250.00 | 143,500.00 | 149,100.00 | 148,668.77 | 5.74% | 5,234,562 |
| Mar 17, 2026 | 144,500.00 | 144,600.00 | 140,600.00 | 141,000.00 | 140,592.19 | 1.95% | 4,205,743 |
| Mar 16, 2026 | 134,200.00 | 139,200.00 | 133,900.00 | 138,300.00 | 137,900.00 | 3.29% | 3,356,215 |
| Mar 13, 2026 | 128,500.00 | 135,000.00 | 128,300.00 | 133,900.00 | 133,512.73 | -0.07% | 3,046,954 |
| Mar 12, 2026 | 136,300.00 | 139,200.00 | 134,000.00 | 134,000.00 | 133,612.44 | -3.53% | 4,550,983 |
| Mar 11, 2026 | 135,300.00 | 142,500.00 | 135,300.00 | 138,900.00 | 138,498.27 | 3.27% | 7,107,135 |
| Mar 10, 2026 | 130,700.00 | 134,800.00 | 127,000.00 | 134,500.00 | 134,110.99 | 10.70% | 6,121,578 |
| Mar 9, 2026 | 116,700.00 | 121,500.00 | 116,000.00 | 121,500.00 | 121,148.59 | -5.08% | 4,748,155 |
| Mar 6, 2026 | 124,700.00 | 128,400.00 | 120,600.00 | 128,000.00 | 127,629.79 | -0.47% | 4,918,308 |
| Mar 5, 2026 | 130,000.00 | 131,900.00 | 123,600.00 | 128,600.00 | 128,228.06 | 12.02% | 7,452,749 |
| Mar 4, 2026 | 118,400.00 | 128,600.00 | 112,600.00 | 114,800.00 | 114,467.97 | -11.15% | 13,351,760 |
| Mar 3, 2026 | 135,900.00 | 139,800.00 | 128,700.00 | 129,200.00 | 128,826.32 | -10.15% | 9,371,868 |
| Feb 27, 2026 | 141,300.00 | 148,100.00 | 139,700.00 | 143,800.00 | 143,384.10 | -3.30% | 9,973,558 |
| Feb 26, 2026 | 142,500.00 | 150,000.00 | 142,400.00 | 148,700.00 | 148,269.92 | 4.50% | 6,848,548 |
| Feb 25, 2026 | 142,000.00 | 144,200.00 | 140,400.00 | 142,300.00 | 141,888.44 | 0.99% | 4,909,386 |