Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 86,600
+1,400 (1.64%)
At close: Sep 3, 2026
Samsung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 85,700.00 | 87,300.00 | 84,500.00 | 86,600.00 | 86,600.00 | 1.64% | 334,629 |
| Sep 2, 2026 | 86,700.00 | 87,300.00 | 85,000.00 | 85,200.00 | 85,200.00 | -3.51% | 254,460 |
| Sep 1, 2026 | 87,200.00 | 88,500.00 | 86,300.00 | 88,300.00 | 88,300.00 | 0.34% | 280,715 |
| Aug 31, 2026 | 86,700.00 | 88,100.00 | 85,400.00 | 88,000.00 | 88,000.00 | -0.56% | 255,793 |
| Aug 28, 2026 | 87,800.00 | 88,500.00 | 87,100.00 | 88,500.00 | 88,500.00 | 0.23% | 200,311 |
| Aug 27, 2026 | 89,900.00 | 90,900.00 | 87,100.00 | 88,300.00 | 88,300.00 | -0.23% | 265,524 |
| Aug 26, 2026 | 88,400.00 | 88,900.00 | 87,500.00 | 88,500.00 | 88,500.00 | 0.11% | 282,485 |
| Aug 25, 2026 | 85,400.00 | 88,400.00 | 84,100.00 | 88,400.00 | 88,400.00 | 2.08% | 402,841 |
| Aug 24, 2026 | 88,200.00 | 88,300.00 | 85,600.00 | 86,600.00 | 86,600.00 | -5.87% | 674,367 |
| Aug 21, 2026 | 92,300.00 | 93,100.00 | 90,000.00 | 92,000.00 | 92,000.00 | -0.43% | 928,948 |
| Aug 20, 2026 | 86,700.00 | 93,900.00 | 86,400.00 | 92,400.00 | 92,400.00 | 8.71% | 1,050,392 |
| Aug 19, 2026 | 86,200.00 | 87,200.00 | 83,400.00 | 85,000.00 | 85,000.00 | -4.28% | 868,233 |
| Aug 18, 2026 | 92,700.00 | 92,800.00 | 87,600.00 | 88,800.00 | 88,800.00 | -4.52% | 597,818 |
| Aug 14, 2026 | 92,700.00 | 93,300.00 | 91,800.00 | 93,000.00 | 93,000.00 | 0.54% | 473,641 |
| Aug 13, 2026 | 95,000.00 | 97,100.00 | 92,100.00 | 92,500.00 | 92,500.00 | -0.64% | 763,025 |
| Aug 12, 2026 | 93,200.00 | 94,800.00 | 92,700.00 | 93,100.00 | 93,100.00 | 0.43% | 340,468 |
| Aug 11, 2026 | 92,100.00 | 93,900.00 | 91,200.00 | 92,700.00 | 92,700.00 | -0.54% | 293,976 |
| Aug 10, 2026 | 91,100.00 | 93,500.00 | 90,700.00 | 93,200.00 | 93,200.00 | 2.42% | 507,337 |
| Aug 7, 2026 | 95,500.00 | 95,700.00 | 90,400.00 | 91,000.00 | 91,000.00 | -4.61% | 671,541 |
| Aug 6, 2026 | 96,400.00 | 97,100.00 | 93,600.00 | 95,400.00 | 95,400.00 | -2.25% | 476,734 |
| Aug 5, 2026 | 101,400.00 | 102,000.00 | 96,000.00 | 97,600.00 | 97,600.00 | -1.01% | 660,743 |
| Aug 4, 2026 | 98,100.00 | 98,600.00 | 95,200.00 | 98,600.00 | 98,600.00 | 1.65% | 260,697 |
| Aug 3, 2026 | 98,100.00 | 98,600.00 | 95,700.00 | 97,000.00 | 97,000.00 | -2.81% | 336,831 |
| Jul 31, 2026 | 95,400.00 | 100,100.00 | 94,000.00 | 99,800.00 | 99,800.00 | 10.52% | 491,497 |
| Jul 30, 2026 | 86,900.00 | 95,700.00 | 86,900.00 | 90,300.00 | 90,300.00 | 2.73% | 543,457 |
| Jul 29, 2026 | 93,200.00 | 94,900.00 | 82,700.00 | 87,900.00 | 87,900.00 | -5.48% | 680,702 |
| Jul 28, 2026 | 98,600.00 | 99,600.00 | 91,200.00 | 93,000.00 | 93,000.00 | -8.28% | 784,562 |
| Jul 27, 2026 | 102,000.00 | 102,200.00 | 99,900.00 | 101,400.00 | 101,400.00 | 1.10% | 268,056 |
| Jul 24, 2026 | 103,400.00 | 103,500.00 | 98,500.00 | 100,300.00 | 100,300.00 | -4.39% | 449,846 |
| Jul 23, 2026 | 102,300.00 | 105,000.00 | 101,900.00 | 104,900.00 | 104,900.00 | 3.25% | 285,687 |
| Jul 22, 2026 | 106,200.00 | 108,300.00 | 101,300.00 | 101,600.00 | 101,600.00 | -1.45% | 333,449 |
| Jul 21, 2026 | 101,700.00 | 104,800.00 | 100,400.00 | 103,100.00 | 103,100.00 | 1.38% | 336,422 |
| Jul 20, 2026 | 106,600.00 | 107,000.00 | 101,300.00 | 101,700.00 | 101,700.00 | -5.57% | 349,077 |
| Jul 16, 2026 | 108,300.00 | 109,500.00 | 105,600.00 | 107,700.00 | 107,700.00 | -3.06% | 308,625 |
| Jul 15, 2026 | 106,100.00 | 112,800.00 | 105,900.00 | 111,100.00 | 111,100.00 | 9.03% | 555,492 |
| Jul 14, 2026 | 109,800.00 | 109,900.00 | 101,000.00 | 101,900.00 | 101,900.00 | -6.34% | 604,987 |
| Jul 13, 2026 | 112,500.00 | 118,800.00 | 107,800.00 | 108,800.00 | 108,800.00 | -2.86% | 452,332 |
| Jul 10, 2026 | 108,600.00 | 117,400.00 | 107,700.00 | 112,000.00 | 112,000.00 | 5.07% | 612,085 |
| Jul 9, 2026 | 114,100.00 | 114,700.00 | 104,500.00 | 106,600.00 | 106,600.00 | -4.57% | 503,290 |
| Jul 8, 2026 | 113,200.00 | 120,400.00 | 110,300.00 | 111,700.00 | 111,700.00 | -3.37% | 518,224 |
| Jul 7, 2026 | 120,700.00 | 122,100.00 | 112,100.00 | 115,600.00 | 115,600.00 | -4.70% | 476,058 |
| Jul 6, 2026 | 121,400.00 | 127,000.00 | 118,100.00 | 121,300.00 | 121,300.00 | 1.85% | 883,151 |
| Jul 3, 2026 | 109,700.00 | 119,500.00 | 108,300.00 | 119,100.00 | 119,100.00 | 10.38% | 867,518 |
| Jul 2, 2026 | 110,000.00 | 112,400.00 | 106,200.00 | 107,900.00 | 107,900.00 | -4.26% | 374,930 |
| Jul 1, 2026 | 111,700.00 | 115,000.00 | 109,600.00 | 112,700.00 | 112,700.00 | 3.87% | 411,797 |
| Jun 30, 2026 | 110,300.00 | 112,600.00 | 107,800.00 | 108,500.00 | 108,500.00 | -1.09% | 395,640 |
| Jun 29, 2026 | 103,600.00 | 110,400.00 | 101,800.00 | 109,700.00 | 109,700.00 | 5.68% | 551,787 |
| Jun 26, 2026 | 110,500.00 | 110,500.00 | 99,400.00 | 103,800.00 | 103,800.00 | -6.32% | 630,008 |
| Jun 25, 2026 | 110,100.00 | 116,800.00 | 110,100.00 | 110,800.00 | 110,800.00 | 3.07% | 455,863 |
| Jun 24, 2026 | 108,400.00 | 109,700.00 | 104,700.00 | 107,500.00 | 107,500.00 | -0.46% | 489,282 |