Samsung Electronics Co., Ltd. (KRX:005935)
South Korea · Delayed Price · Currency is KRW · Preferred Stock202,500
+11,600 (6.08%)
May 29, 2026, 3:30 PM KST
KRX:005935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 193,000.00 | 195,500.00 | 182,700.00 | 190,900.00 | 190,900.00 | -0.57% | 5,695,041 |
| May 27, 2026 | 196,400.00 | 199,700.00 | 192,000.00 | 192,000.00 | 192,000.00 | 2.56% | 6,683,977 |
| May 26, 2026 | 190,000.00 | 192,000.00 | 186,500.00 | 187,200.00 | 187,200.00 | -0.16% | 4,003,519 |
| May 22, 2026 | 189,300.00 | 189,700.00 | 184,700.00 | 187,500.00 | 187,500.00 | -0.16% | 3,073,335 |
| May 21, 2026 | 185,000.00 | 188,800.00 | 183,900.00 | 187,800.00 | 187,800.00 | 5.62% | 5,281,268 |
| May 20, 2026 | 179,100.00 | 183,400.00 | 171,000.00 | 177,800.00 | 177,800.00 | -1.66% | 5,291,026 |
| May 19, 2026 | 177,800.00 | 183,600.00 | 174,600.00 | 180,800.00 | 180,800.00 | -2.32% | 4,138,389 |
| May 18, 2026 | 177,000.00 | 188,000.00 | 171,000.00 | 185,100.00 | 185,100.00 | 3.18% | 4,969,394 |
| May 15, 2026 | 190,200.00 | 193,700.00 | 175,500.00 | 179,400.00 | 179,400.00 | -7.38% | 4,981,609 |
| May 14, 2026 | 189,100.00 | 199,000.00 | 188,600.00 | 193,700.00 | 193,700.00 | 2.43% | 5,225,227 |
| May 13, 2026 | 174,200.00 | 190,500.00 | 174,100.00 | 189,100.00 | 189,100.00 | 1.12% | 6,052,510 |
| May 12, 2026 | 194,900.00 | 197,000.00 | 180,200.00 | 187,000.00 | 187,000.00 | -4.05% | 8,015,932 |
| May 11, 2026 | 193,600.00 | 197,900.00 | 190,100.00 | 194,900.00 | 194,900.00 | 6.68% | 6,586,322 |
| May 8, 2026 | 176,000.00 | 183,700.00 | 176,000.00 | 182,700.00 | 182,700.00 | -1.46% | 5,449,257 |
| May 7, 2026 | 189,600.00 | 194,700.00 | 170,700.00 | 185,400.00 | 185,400.00 | -2.06% | 9,583,652 |
| May 6, 2026 | 175,600.00 | 191,900.00 | 175,600.00 | 189,300.00 | 189,300.00 | 11.62% | 11,334,880 |
| May 4, 2026 | 163,000.00 | 169,800.00 | 162,100.00 | 169,600.00 | 169,600.00 | 7.14% | 4,403,269 |
| Apr 30, 2026 | 165,000.00 | 167,300.00 | 158,300.00 | 158,300.00 | 158,300.00 | -3.18% | 4,535,837 |
| 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% | 4,608,249 |
| Apr 27, 2026 | 153,800.00 | 161,900.00 | 153,700.00 | 160,100.00 | 160,100.00 | 4.16% | 5,284,463 |
| Apr 24, 2026 | 156,200.00 | 159,000.00 | 152,300.00 | 153,700.00 | 153,700.00 | -1.60% | 2,945,564 |
| 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% | 2,813,523 |
| Apr 20, 2026 | 145,200.00 | 148,300.00 | 145,100.00 | 146,400.00 | 146,400.00 | -0.14% | 2,032,691 |
| 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% | 2,967,017 |
| Apr 13, 2026 | 136,000.00 | 139,100.00 | 135,500.00 | 138,500.00 | 138,500.00 | -1.35% | 1,994,912 |
| Apr 10, 2026 | 140,300.00 | 141,000.00 | 138,900.00 | 140,400.00 | 140,400.00 | 1.96% | 2,483,679 |
| Apr 9, 2026 | 138,200.00 | 139,500.00 | 136,600.00 | 137,700.00 | 137,700.00 | -1.36% | 3,647,140 |
| 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% | 3,375,943 |
| Apr 6, 2026 | 126,800.00 | 131,500.00 | 126,500.00 | 129,100.00 | 129,100.00 | 3.78% | 2,537,111 |
| 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% | 4,130,576 |
| 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 | -3.76% | 3,126,874 |
| Mar 27, 2026 | 119,900.00 | 127,200.00 | 119,800.00 | 126,200.00 | 125,828.00 | -0.08% | 3,561,798 |
| Mar 26, 2026 | 130,200.00 | 130,700.00 | 124,600.00 | 126,300.00 | 125,927.71 | -5.46% | 4,094,016 |
| Mar 25, 2026 | 137,000.00 | 139,100.00 | 132,500.00 | 133,600.00 | 133,206.19 | -0.37% | 3,288,796 |
| Mar 24, 2026 | 137,700.00 | 137,700.00 | 132,100.00 | 134,100.00 | 133,704.71 | 2.44% | 2,871,106 |
| Mar 23, 2026 | 131,300.00 | 136,500.00 | 130,900.00 | 130,900.00 | 130,514.15 | -5.96% | 5,225,141 |
| Mar 20, 2026 | 145,100.00 | 145,400.00 | 139,200.00 | 139,200.00 | 138,789.68 | -3.47% | 7,851,206 |
| Mar 19, 2026 | 143,700.00 | 146,800.00 | 143,000.00 | 144,200.00 | 143,774.94 | -3.29% | 4,290,150 |
| Mar 18, 2026 | 143,900.00 | 149,250.00 | 143,500.00 | 149,100.00 | 148,660.50 | 5.74% | 5,234,562 |
| Mar 17, 2026 | 144,500.00 | 144,600.00 | 140,600.00 | 141,000.00 | 140,584.37 | 1.95% | 4,205,743 |