Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 94,600
+400 (0.42%)
At close: Mar 24, 2026
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 97,900.00 | 98,000.00 | 93,200.00 | 94,400.00 | - | 0.21% | 293,072 |
| Mar 23, 2026 | 97,300.00 | 99,000.00 | 94,000.00 | 94,200.00 | 94,200.00 | -7.92% | 482,927 |
| Mar 20, 2026 | 99,600.00 | 103,100.00 | 99,500.00 | 102,300.00 | 102,300.00 | 3.75% | 1,517,214 |
| Mar 19, 2026 | 98,200.00 | 100,300.00 | 97,600.00 | 98,600.00 | 98,600.00 | -2.86% | 413,297 |
| Mar 18, 2026 | 99,000.00 | 101,900.00 | 99,000.00 | 101,500.00 | 101,500.00 | 4.21% | 480,542 |
| Mar 17, 2026 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | 0.83% | 437,835 |
| Mar 16, 2026 | 95,300.00 | 98,400.00 | 94,700.00 | 96,600.00 | 96,600.00 | 1.36% | 363,045 |
| Mar 13, 2026 | 93,800.00 | 96,600.00 | 92,500.00 | 95,300.00 | 95,300.00 | -0.73% | 337,452 |
| Mar 12, 2026 | 97,100.00 | 99,500.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.84% | 490,792 |
| Mar 11, 2026 | 96,900.00 | 101,300.00 | 96,700.00 | 97,800.00 | 97,800.00 | 4.71% | 640,555 |
| Mar 10, 2026 | 96,000.00 | 97,400.00 | 92,600.00 | 93,400.00 | 93,400.00 | 1.97% | 468,320 |
| Mar 9, 2026 | 89,800.00 | 92,000.00 | 87,700.00 | 91,600.00 | 91,600.00 | -4.48% | 555,417 |
| Mar 6, 2026 | 93,300.00 | 97,500.00 | 93,000.00 | 95,900.00 | 95,900.00 | 0.74% | 464,246 |
| Mar 5, 2026 | 95,800.00 | 98,600.00 | 94,100.00 | 95,200.00 | 95,200.00 | 8.18% | 815,121 |
| Mar 4, 2026 | 95,400.00 | 97,700.00 | 86,800.00 | 88,000.00 | 88,000.00 | -12.44% | 957,748 |
| Mar 3, 2026 | 103,600.00 | 105,900.00 | 100,500.00 | 100,500.00 | 100,500.00 | -5.90% | 642,095 |
| Feb 27, 2026 | 109,100.00 | 110,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | -3.87% | 702,392 |
| Feb 26, 2026 | 109,700.00 | 111,500.00 | 107,600.00 | 111,100.00 | 111,100.00 | 0.91% | 600,439 |
| Feb 25, 2026 | 110,500.00 | 112,200.00 | 107,400.00 | 110,100.00 | 110,100.00 | 2.04% | 643,622 |
| Feb 24, 2026 | 106,800.00 | 109,200.00 | 104,100.00 | 107,900.00 | 107,900.00 | -1.37% | 738,753 |
| Feb 23, 2026 | 116,300.00 | 116,400.00 | 108,400.00 | 109,400.00 | 109,400.00 | -4.45% | 932,538 |
| Feb 20, 2026 | 119,300.00 | 119,400.00 | 110,600.00 | 114,500.00 | 114,500.00 | 2.69% | 1,251,243 |
| Feb 19, 2026 | 108,000.00 | 115,800.00 | 107,500.00 | 111,500.00 | 111,500.00 | 10.40% | 1,295,860 |
| Feb 13, 2026 | 99,100.00 | 104,700.00 | 97,300.00 | 101,000.00 | 101,000.00 | 4.02% | 1,264,744 |
| Feb 12, 2026 | 97,800.00 | 98,900.00 | 96,200.00 | 97,100.00 | 97,100.00 | 1.25% | 682,129 |
| Feb 11, 2026 | 96,800.00 | 97,200.00 | 94,900.00 | 95,900.00 | 95,900.00 | 0.31% | 397,803 |
| Feb 10, 2026 | 94,000.00 | 98,700.00 | 93,000.00 | 95,600.00 | 95,600.00 | 3.24% | 697,120 |
| Feb 9, 2026 | 92,600.00 | 95,200.00 | 91,800.00 | 92,600.00 | 92,600.00 | 4.40% | 647,008 |
| 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% | 664,546 |
| Jan 30, 2026 | 91,100.00 | 93,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | -1.20% | 717,204 |
| Jan 29, 2026 | 89,000.00 | 91,900.00 | 86,100.00 | 91,700.00 | 91,700.00 | 3.85% | 803,377 |
| Jan 28, 2026 | 87,500.00 | 91,600.00 | 86,900.00 | 88,300.00 | 88,300.00 | 3.03% | 712,984 |
| 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% | 539,630 |
| Jan 21, 2026 | 81,000.00 | 82,000.00 | 80,300.00 | 81,600.00 | 81,600.00 | -1.45% | 310,436 |
| 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% | 506,133 |
| Jan 14, 2026 | 78,400.00 | 81,000.00 | 77,900.00 | 81,000.00 | 81,000.00 | 3.18% | 760,770 |
| 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% | 401,256 |
| 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% | 560,822 |