Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 88,700
-900 (-1.00%)
At close: Feb 6, 2026
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 87,200.00 | 89,300.00 | 84,600.00 | 88,700.00 | 88,700.00 | -1.00% | 462,751 |
| Feb 5, 2026 | 91,100.00 | 93,000.00 | 88,800.00 | 89,600.00 | 89,600.00 | -3.24% | 515,914 |
| Feb 4, 2026 | 93,600.00 | 94,400.00 | 91,200.00 | 92,600.00 | 92,600.00 | -0.43% | 527,165 |
| Feb 3, 2026 | 87,000.00 | 93,900.00 | 86,700.00 | 93,000.00 | 93,000.00 | 11.11% | 823,970 |
| Feb 2, 2026 | 89,300.00 | 89,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | -7.62% | 664,545 |
| Jan 30, 2026 | 91,100.00 | 93,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | -1.20% | 716,506 |
| Jan 29, 2026 | 89,000.00 | 91,900.00 | 86,100.00 | 91,700.00 | 91,700.00 | 3.85% | 800,952 |
| Jan 28, 2026 | 87,500.00 | 91,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | 3.03% | 712,973 |
| Jan 27, 2026 | 83,700.00 | 85,900.00 | 82,600.00 | 85,700.00 | 85,700.00 | 3.00% | 511,653 |
| Jan 26, 2026 | 85,700.00 | 85,700.00 | 83,100.00 | 83,200.00 | 83,200.00 | -3.37% | 549,114 |
| Jan 23, 2026 | 85,000.00 | 87,200.00 | 84,700.00 | 86,100.00 | 86,100.00 | 2.74% | 734,885 |
| Jan 22, 2026 | 82,900.00 | 84,900.00 | 82,600.00 | 83,800.00 | 83,800.00 | 2.70% | 539,396 |
| Jan 21, 2026 | 81,000.00 | 82,000.00 | 80,300.00 | 81,600.00 | 81,600.00 | -1.45% | 310,435 |
| Jan 20, 2026 | 83,000.00 | 83,700.00 | 82,000.00 | 82,800.00 | 82,800.00 | -0.84% | 396,658 |
| Jan 19, 2026 | 83,700.00 | 87,000.00 | 83,200.00 | 83,500.00 | 83,500.00 | -0.12% | 458,393 |
| Jan 16, 2026 | 82,600.00 | 84,100.00 | 82,100.00 | 83,600.00 | 83,600.00 | 1.46% | 576,944 |
| Jan 15, 2026 | 80,300.00 | 82,900.00 | 80,200.00 | 82,400.00 | 82,400.00 | 1.73% | 506,033 |
| Jan 14, 2026 | 78,400.00 | 81,000.00 | 77,900.00 | 81,000.00 | 81,000.00 | 3.18% | 760,700 |
| Jan 13, 2026 | 77,000.00 | 78,500.00 | 76,400.00 | 78,500.00 | 78,500.00 | 2.48% | 454,233 |
| Jan 12, 2026 | 77,500.00 | 78,000.00 | 76,000.00 | 76,600.00 | 76,600.00 | -0.39% | 401,246 |
| Jan 9, 2026 | 76,800.00 | 77,600.00 | 76,200.00 | 76,900.00 | 76,900.00 | 0.26% | 303,277 |
| Jan 8, 2026 | 77,000.00 | 77,400.00 | 75,700.00 | 76,700.00 | 76,700.00 | -0.78% | 560,821 |
| Jan 7, 2026 | 78,500.00 | 79,500.00 | 76,400.00 | 77,300.00 | 77,300.00 | -2.40% | 511,660 |
| Jan 6, 2026 | 76,500.00 | 79,200.00 | 75,800.00 | 79,200.00 | 79,200.00 | 3.66% | 812,906 |
| Jan 5, 2026 | 75,700.00 | 77,000.00 | 75,300.00 | 76,400.00 | 76,400.00 | 0.66% | 547,457 |
| Jan 2, 2026 | 75,400.00 | 75,900.00 | 74,100.00 | 75,900.00 | 75,900.00 | 0.66% | 572,043 |
| Dec 30, 2025 | 76,100.00 | 76,100.00 | 74,900.00 | 75,400.00 | 75,400.00 | -1.05% | 589,399 |
| Dec 29, 2025 | 76,700.00 | 76,800.00 | 75,100.00 | 76,200.00 | 76,200.00 | -4.63% | 898,755 |
| Dec 26, 2025 | 80,000.00 | 80,400.00 | 79,500.00 | 79,900.00 | 79,900.00 | 0.25% | 716,547 |
| Dec 24, 2025 | 79,800.00 | 80,400.00 | 79,300.00 | 79,700.00 | 79,700.00 | 0.25% | 336,585 |
| Dec 23, 2025 | 80,000.00 | 80,400.00 | 79,200.00 | 79,500.00 | 79,500.00 | -0.13% | 334,560 |
| Dec 22, 2025 | 79,900.00 | 80,400.00 | 79,000.00 | 79,600.00 | 79,600.00 | 0.89% | 267,953 |
| Dec 19, 2025 | 79,400.00 | 79,600.00 | 78,100.00 | 78,900.00 | 78,900.00 | -0.13% | 323,312 |
| Dec 18, 2025 | 78,000.00 | 79,000.00 | 77,400.00 | 79,000.00 | 79,000.00 | 0.51% | 245,692 |
| Dec 17, 2025 | 79,000.00 | 79,200.00 | 78,000.00 | 78,600.00 | 78,600.00 | -0.38% | 275,609 |
| Dec 16, 2025 | 78,900.00 | 79,700.00 | 78,400.00 | 78,900.00 | 78,900.00 | 0.38% | 298,136 |
| Dec 15, 2025 | 79,300.00 | 79,400.00 | 78,400.00 | 78,600.00 | 78,600.00 | -1.87% | 217,682 |
| Dec 12, 2025 | 79,000.00 | 80,100.00 | 78,600.00 | 80,100.00 | 80,100.00 | 2.56% | 261,320 |
| Dec 11, 2025 | 80,000.00 | 80,300.00 | 78,100.00 | 78,100.00 | 78,100.00 | -1.51% | 457,609 |
| Dec 10, 2025 | 80,600.00 | 80,700.00 | 79,100.00 | 79,300.00 | 79,300.00 | -1.73% | 274,822 |
| Dec 9, 2025 | 81,300.00 | 81,300.00 | 79,800.00 | 80,700.00 | 80,700.00 | -0.74% | 277,679 |
| Dec 8, 2025 | 81,800.00 | 82,300.00 | 80,800.00 | 81,300.00 | 81,300.00 | -0.61% | 183,509 |
| Dec 5, 2025 | 80,700.00 | 81,800.00 | 80,300.00 | 81,800.00 | 81,800.00 | 0.62% | 243,967 |
| Dec 4, 2025 | 81,600.00 | 81,900.00 | 80,400.00 | 81,300.00 | 81,300.00 | -0.49% | 245,656 |
| Dec 3, 2025 | 80,900.00 | 83,200.00 | 80,600.00 | 81,700.00 | 81,700.00 | 1.24% | 409,339 |
| Dec 2, 2025 | 79,600.00 | 81,100.00 | 78,900.00 | 80,700.00 | 80,700.00 | 1.77% | 328,682 |
| Dec 1, 2025 | 79,600.00 | 80,500.00 | 78,700.00 | 79,300.00 | 79,300.00 | 0.63% | 206,796 |
| Nov 28, 2025 | 80,100.00 | 80,100.00 | 78,500.00 | 78,800.00 | 78,800.00 | -0.88% | 220,394 |
| Nov 27, 2025 | 80,000.00 | 80,800.00 | 79,400.00 | 79,500.00 | 79,500.00 | -1.12% | 234,614 |
| Nov 26, 2025 | 78,700.00 | 80,400.00 | 78,300.00 | 80,400.00 | 80,400.00 | 3.61% | 282,464 |