Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 76,300
-2,100 (-2.68%)
At close: Nov 11, 2025
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 78,400.00 | 79,000.00 | 75,700.00 | 76,300.00 | 76,300.00 | -2.68% | 468,811 |
| Nov 10, 2025 | 75,400.00 | 78,700.00 | 75,300.00 | 78,400.00 | 78,400.00 | 6.67% | 581,878 |
| Nov 7, 2025 | 75,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | -3.03% | 346,877 |
| Nov 6, 2025 | 74,800.00 | 76,600.00 | 73,300.00 | 75,800.00 | 75,800.00 | 3.27% | 519,179 |
| Nov 5, 2025 | 74,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 73,400.00 | -1.74% | 564,680 |
| Nov 4, 2025 | 77,500.00 | 77,500.00 | 74,400.00 | 74,700.00 | 74,700.00 | -3.98% | 582,005 |
| Nov 3, 2025 | 77,600.00 | 78,700.00 | 77,100.00 | 77,800.00 | 77,800.00 | 0.65% | 344,892 |
| Oct 31, 2025 | 77,700.00 | 79,000.00 | 77,100.00 | 77,300.00 | 77,300.00 | -0.39% | 484,495 |
| Oct 30, 2025 | 78,600.00 | 80,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.26% | 480,011 |
| Oct 29, 2025 | 78,800.00 | 78,800.00 | 76,800.00 | 77,800.00 | 77,800.00 | -0.13% | 370,354 |
| Oct 28, 2025 | 78,300.00 | 78,300.00 | 77,200.00 | 77,900.00 | 77,900.00 | -0.89% | 346,927 |
| Oct 27, 2025 | 79,000.00 | 80,700.00 | 77,000.00 | 78,600.00 | 78,600.00 | 1.42% | 630,696 |
| Oct 24, 2025 | 76,800.00 | 78,200.00 | 76,600.00 | 77,500.00 | 77,500.00 | 2.38% | 426,479 |
| Oct 23, 2025 | 76,300.00 | 76,800.00 | 75,200.00 | 75,700.00 | 75,700.00 | -1.82% | 303,327 |
| Oct 22, 2025 | 77,100.00 | 77,300.00 | 75,600.00 | 77,100.00 | 77,100.00 | 0.26% | 310,590 |
| Oct 21, 2025 | 80,500.00 | 80,500.00 | 76,600.00 | 76,900.00 | 76,900.00 | -2.66% | 652,286 |
| Oct 20, 2025 | 74,400.00 | 79,300.00 | 73,400.00 | 79,000.00 | 79,000.00 | 6.18% | 756,007 |
| Oct 17, 2025 | 74,900.00 | 74,900.00 | 73,300.00 | 74,400.00 | 74,400.00 | -1.59% | 371,665 |
| Oct 16, 2025 | 75,000.00 | 76,900.00 | 74,900.00 | 75,600.00 | 75,600.00 | 0.93% | 352,380 |
| Oct 15, 2025 | 72,500.00 | 74,900.00 | 71,800.00 | 74,900.00 | 74,900.00 | 3.60% | 363,748 |
| Oct 14, 2025 | 71,800.00 | 73,000.00 | 71,600.00 | 72,300.00 | 72,300.00 | 0.84% | 319,411 |
| Oct 13, 2025 | 72,400.00 | 72,400.00 | 70,700.00 | 71,700.00 | 71,700.00 | -2.18% | 318,086 |
| Oct 10, 2025 | 73,100.00 | 73,800.00 | 72,700.00 | 73,300.00 | 73,300.00 | 1.24% | 321,637 |
| Oct 2, 2025 | 71,800.00 | 73,900.00 | 71,500.00 | 72,400.00 | 72,400.00 | 1.69% | 433,504 |
| Oct 1, 2025 | 71,700.00 | 72,100.00 | 71,000.00 | 71,200.00 | 71,200.00 | -0.70% | 192,885 |
| Sep 30, 2025 | 71,900.00 | 72,200.00 | 71,400.00 | 71,700.00 | 71,700.00 | -0.69% | 187,206 |
| Sep 29, 2025 | 71,900.00 | 73,300.00 | 71,700.00 | 72,200.00 | 72,200.00 | 1.12% | 188,011 |
| Sep 26, 2025 | 72,500.00 | 72,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | -1.38% | 239,998 |
| Sep 25, 2025 | 72,900.00 | 73,000.00 | 71,800.00 | 72,400.00 | 72,400.00 | -0.69% | 244,002 |
| Sep 24, 2025 | 74,200.00 | 74,300.00 | 72,000.00 | 72,900.00 | 72,900.00 | -1.88% | 268,629 |
| Sep 23, 2025 | 76,500.00 | 77,000.00 | 74,300.00 | 74,300.00 | 74,300.00 | -2.62% | 309,144 |
| Sep 22, 2025 | 75,400.00 | 77,500.00 | 75,000.00 | 76,300.00 | 76,300.00 | 1.19% | 291,432 |
| Sep 19, 2025 | 75,500.00 | 75,600.00 | 74,900.00 | 75,400.00 | 75,400.00 | - | 298,645 |
| Sep 18, 2025 | 75,000.00 | 75,600.00 | 73,900.00 | 75,400.00 | 75,400.00 | 1.21% | 348,968 |
| Sep 17, 2025 | 74,900.00 | 75,000.00 | 73,500.00 | 74,500.00 | 74,500.00 | -1.32% | 263,215 |
| Sep 16, 2025 | 75,900.00 | 76,000.00 | 75,000.00 | 75,500.00 | 75,500.00 | - | 299,733 |
| Sep 15, 2025 | 74,400.00 | 76,000.00 | 74,400.00 | 75,500.00 | 75,500.00 | 2.03% | 425,887 |
| Sep 12, 2025 | 74,800.00 | 74,900.00 | 73,100.00 | 74,000.00 | 74,000.00 | 0.41% | 244,735 |
| Sep 11, 2025 | 74,500.00 | 74,700.00 | 72,200.00 | 73,700.00 | 73,700.00 | -0.67% | 673,260 |
| Sep 10, 2025 | 73,100.00 | 74,400.00 | 72,200.00 | 74,200.00 | 74,200.00 | 2.20% | 489,295 |
| Sep 9, 2025 | 70,000.00 | 72,700.00 | 69,500.00 | 72,600.00 | 72,600.00 | 4.46% | 748,665 |
| Sep 8, 2025 | 68,500.00 | 69,900.00 | 68,100.00 | 69,500.00 | 69,500.00 | 1.61% | 184,201 |
| Sep 5, 2025 | 68,300.00 | 69,000.00 | 68,200.00 | 68,400.00 | 68,400.00 | 0.15% | 103,305 |
| Sep 4, 2025 | 68,300.00 | 68,700.00 | 67,800.00 | 68,300.00 | 68,300.00 | -0.29% | 177,448 |
| Sep 3, 2025 | 67,800.00 | 68,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 105,938 |
| Sep 2, 2025 | 67,900.00 | 68,400.00 | 67,500.00 | 68,100.00 | 68,100.00 | 0.15% | 102,255 |
| Sep 1, 2025 | 68,300.00 | 69,100.00 | 67,400.00 | 68,000.00 | 68,000.00 | -1.16% | 144,174 |
| Aug 29, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 68,800.00 | 68,800.00 | -0.72% | 195,922 |
| Aug 28, 2025 | 67,800.00 | 69,900.00 | 67,500.00 | 69,300.00 | 69,300.00 | 1.76% | 270,768 |
| Aug 27, 2025 | 67,900.00 | 68,200.00 | 67,400.00 | 68,100.00 | 68,100.00 | 0.44% | 126,496 |