Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 66,900
-3,900 (-5.51%)
At close: Aug 1, 2025, 3:30 PM KST
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69,200.00 | 69,700.00 | 66,700.00 | 66,900.00 | 66,900.00 | -5.51% | 572,836 |
| Jul 31, 2025 | 71,200.00 | 72,000.00 | 70,500.00 | 70,800.00 | 70,800.00 | -0.28% | 335,015 |
| Jul 30, 2025 | 71,600.00 | 72,600.00 | 69,900.00 | 71,000.00 | 71,000.00 | - | 294,244 |
| Jul 29, 2025 | 69,800.00 | 71,000.00 | 69,300.00 | 71,000.00 | 71,000.00 | 1.14% | 228,906 |
| Jul 28, 2025 | 72,400.00 | 72,500.00 | 69,100.00 | 70,200.00 | 70,200.00 | -3.04% | 451,037 |
| Jul 25, 2025 | 71,000.00 | 72,800.00 | 71,000.00 | 72,400.00 | 72,400.00 | 1.12% | 319,689 |
| Jul 24, 2025 | 72,600.00 | 74,100.00 | 71,100.00 | 71,600.00 | 71,600.00 | -1.24% | 517,665 |
| Jul 23, 2025 | 73,300.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | -0.41% | 356,192 |
| Jul 22, 2025 | 74,400.00 | 74,800.00 | 72,300.00 | 72,800.00 | 72,800.00 | -1.75% | 498,232 |
| Jul 21, 2025 | 73,400.00 | 74,400.00 | 72,800.00 | 74,100.00 | 74,100.00 | -0.67% | 639,234 |
| Jul 18, 2025 | 75,800.00 | 75,900.00 | 72,600.00 | 74,600.00 | 74,600.00 | -1.58% | 529,038 |
| Jul 17, 2025 | 76,200.00 | 76,400.00 | 74,600.00 | 75,800.00 | 75,800.00 | 0.66% | 420,160 |
| Jul 16, 2025 | 78,900.00 | 79,000.00 | 74,800.00 | 75,300.00 | 75,300.00 | -5.52% | 793,972 |
| Jul 15, 2025 | 80,400.00 | 80,900.00 | 78,800.00 | 79,700.00 | 79,700.00 | -1.12% | 723,788 |
| Jul 14, 2025 | 77,000.00 | 80,800.00 | 77,000.00 | 80,600.00 | 80,600.00 | 4.27% | 556,311 |
| Jul 11, 2025 | 78,000.00 | 78,700.00 | 77,300.00 | 77,300.00 | 77,300.00 | -0.64% | 454,010 |
| Jul 10, 2025 | 75,200.00 | 78,000.00 | 74,900.00 | 77,800.00 | 77,800.00 | 2.77% | 650,988 |
| Jul 9, 2025 | 74,300.00 | 75,900.00 | 73,400.00 | 75,700.00 | 75,700.00 | 3.13% | 542,742 |
| Jul 8, 2025 | 70,900.00 | 74,700.00 | 70,600.00 | 73,400.00 | 73,400.00 | 3.38% | 707,440 |
| Jul 7, 2025 | 68,900.00 | 71,500.00 | 68,700.00 | 71,000.00 | 71,000.00 | 1.57% | 387,117 |
| Jul 4, 2025 | 73,100.00 | 73,200.00 | 69,700.00 | 69,900.00 | 69,900.00 | -3.59% | 482,004 |
| Jul 3, 2025 | 72,900.00 | 74,600.00 | 71,300.00 | 72,500.00 | 72,500.00 | - | 501,266 |
| Jul 2, 2025 | 73,700.00 | 74,300.00 | 71,500.00 | 72,500.00 | 72,500.00 | -1.23% | 445,325 |
| Jul 1, 2025 | 73,900.00 | 76,900.00 | 73,200.00 | 73,400.00 | 73,400.00 | -0.27% | 772,805 |
| Jun 30, 2025 | 75,000.00 | 75,400.00 | 73,500.00 | 73,600.00 | 73,600.00 | -1.47% | 532,979 |
| Jun 27, 2025 | 76,000.00 | 76,300.00 | 74,000.00 | 74,700.00 | 74,700.00 | -1.32% | 540,035 |
| Jun 26, 2025 | 76,500.00 | 77,000.00 | 74,100.00 | 75,700.00 | 75,700.00 | -1.94% | 793,325 |
| Jun 25, 2025 | 78,200.00 | 79,000.00 | 76,100.00 | 77,200.00 | 77,200.00 | 1.85% | 707,944 |
| Jun 24, 2025 | 73,500.00 | 76,600.00 | 73,400.00 | 75,800.00 | 75,800.00 | 6.01% | 796,095 |
| Jun 23, 2025 | 67,000.00 | 71,700.00 | 67,000.00 | 71,500.00 | 71,500.00 | 5.61% | 745,694 |
| Jun 20, 2025 | 67,700.00 | 68,200.00 | 66,200.00 | 67,700.00 | 67,700.00 | 0.59% | 441,221 |
| Jun 19, 2025 | 68,000.00 | 68,500.00 | 66,000.00 | 67,300.00 | 67,300.00 | 0.30% | 417,694 |
| Jun 18, 2025 | 65,600.00 | 67,600.00 | 65,100.00 | 67,100.00 | 67,100.00 | 1.51% | 524,213 |
| Jun 17, 2025 | 68,000.00 | 69,200.00 | 64,900.00 | 66,100.00 | 66,100.00 | -1.34% | 1,001,916 |
| Jun 16, 2025 | 64,400.00 | 67,000.00 | 64,300.00 | 67,000.00 | 67,000.00 | 3.88% | 473,183 |
| Jun 13, 2025 | 64,600.00 | 67,100.00 | 63,700.00 | 64,500.00 | 64,500.00 | 1.10% | 611,987 |
| Jun 12, 2025 | 64,000.00 | 64,900.00 | 63,700.00 | 63,800.00 | 63,800.00 | -1.39% | 755,884 |
| Jun 11, 2025 | 63,000.00 | 65,000.00 | 61,600.00 | 64,700.00 | 64,700.00 | 2.05% | 529,115 |
| Jun 10, 2025 | 64,100.00 | 64,500.00 | 62,000.00 | 63,400.00 | 63,400.00 | -0.16% | 447,588 |
| Jun 9, 2025 | 62,300.00 | 65,500.00 | 62,200.00 | 63,500.00 | 63,500.00 | 3.25% | 737,085 |
| Jun 5, 2025 | 62,500.00 | 62,900.00 | 60,700.00 | 61,500.00 | 61,500.00 | -0.81% | 482,283 |
| Jun 4, 2025 | 60,200.00 | 62,900.00 | 59,800.00 | 62,000.00 | 62,000.00 | 4.73% | 680,028 |
| Jun 2, 2025 | 60,300.00 | 61,100.00 | 57,800.00 | 59,200.00 | 59,200.00 | -2.15% | 1,015,133 |
| May 30, 2025 | 61,100.00 | 61,600.00 | 59,600.00 | 60,500.00 | 60,500.00 | 0.33% | 505,560 |
| May 29, 2025 | 58,000.00 | 60,600.00 | 57,600.00 | 60,300.00 | 60,300.00 | 5.60% | 874,422 |
| May 28, 2025 | 56,800.00 | 58,000.00 | 56,500.00 | 57,100.00 | 57,100.00 | 1.42% | 521,519 |
| May 27, 2025 | 56,900.00 | 57,400.00 | 56,000.00 | 56,300.00 | 56,300.00 | -1.40% | 372,842 |
| May 26, 2025 | 56,800.00 | 57,500.00 | 56,500.00 | 57,100.00 | 57,100.00 | 1.78% | 246,847 |
| May 23, 2025 | 56,200.00 | 57,200.00 | 55,900.00 | 56,100.00 | 56,100.00 | 0.18% | 275,853 |
| May 22, 2025 | 56,100.00 | 57,400.00 | 55,800.00 | 56,000.00 | 56,000.00 | -0.18% | 371,174 |