Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 79,000
-1,900 (-2.35%)
Nov 3, 2026, 3:30 PM KST
Samsung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 80,100.00 | 80,800.00 | 78,700.00 | 79,000.00 | 79,000.00 | -2.35% | 175,153 |
| Nov 2, 2026 | 78,900.00 | 82,000.00 | 77,500.00 | 80,900.00 | 80,900.00 | 0.62% | 221,888 |
| Oct 30, 2026 | 82,500.00 | 82,700.00 | 78,200.00 | 80,400.00 | 80,400.00 | -3.71% | 325,074 |
| Oct 29, 2026 | 81,700.00 | 83,800.00 | 80,900.00 | 83,500.00 | 83,500.00 | 2.08% | 270,941 |
| Oct 28, 2026 | 79,600.00 | 83,200.00 | 79,500.00 | 81,800.00 | 81,800.00 | 4.47% | 347,984 |
| Oct 27, 2026 | 77,400.00 | 79,100.00 | 77,200.00 | 78,300.00 | 78,300.00 | 2.62% | 329,077 |
| Oct 26, 2026 | 75,900.00 | 77,600.00 | 75,500.00 | 76,300.00 | 76,300.00 | -1.68% | 225,250 |
| Oct 23, 2026 | 76,700.00 | 77,800.00 | 74,600.00 | 77,600.00 | 77,600.00 | 0.13% | 198,570 |
| Oct 22, 2026 | 78,600.00 | 79,600.00 | 76,900.00 | 77,500.00 | 77,500.00 | -2.39% | 209,137 |
| Oct 21, 2026 | 79,700.00 | 80,300.00 | 77,600.00 | 79,400.00 | 79,400.00 | 1.40% | 205,083 |
| Oct 20, 2026 | 80,300.00 | 82,100.00 | 77,800.00 | 78,300.00 | 78,300.00 | -2.49% | 249,709 |
| Oct 19, 2026 | 77,200.00 | 80,400.00 | 76,900.00 | 80,300.00 | 80,300.00 | 1.65% | 198,211 |
| Oct 16, 2026 | 77,300.00 | 80,100.00 | 77,200.00 | 79,000.00 | 79,000.00 | 3.54% | 258,041 |
| Oct 15, 2026 | 76,900.00 | 77,100.00 | 74,800.00 | 76,300.00 | 76,300.00 | -4.15% | 389,517 |
| Oct 14, 2026 | 81,200.00 | 82,200.00 | 78,800.00 | 79,600.00 | 79,600.00 | -1.12% | 276,003 |
| Oct 13, 2026 | 81,200.00 | 81,400.00 | 78,400.00 | 80,500.00 | 80,500.00 | -2.78% | 364,160 |
| Oct 12, 2026 | 84,900.00 | 85,100.00 | 81,700.00 | 82,800.00 | 82,800.00 | -3.38% | 436,572 |
| Oct 8, 2026 | 89,400.00 | 89,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | -4.14% | 384,677 |
| Oct 7, 2026 | 88,600.00 | 90,500.00 | 87,700.00 | 89,400.00 | 89,400.00 | 0.34% | 238,120 |
| Oct 6, 2026 | 91,000.00 | 91,700.00 | 88,100.00 | 89,100.00 | 89,100.00 | -1.44% | 336,815 |
| Oct 2, 2026 | 90,100.00 | 91,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | 0.11% | 201,184 |
| Oct 1, 2026 | 89,000.00 | 90,400.00 | 87,200.00 | 90,300.00 | 90,300.00 | 2.15% | 204,783 |
| Sep 30, 2026 | 88,900.00 | 90,500.00 | 88,200.00 | 88,400.00 | 88,400.00 | -0.11% | 336,916 |
| Sep 29, 2026 | 88,700.00 | 88,800.00 | 87,000.00 | 88,500.00 | 88,500.00 | -0.34% | 262,559 |
| Sep 28, 2026 | 91,200.00 | 91,300.00 | 88,100.00 | 88,800.00 | 88,800.00 | -2.52% | 255,744 |
| Sep 23, 2026 | 91,000.00 | 93,000.00 | 90,400.00 | 91,100.00 | 91,100.00 | 0.44% | 454,710 |
| Sep 22, 2026 | 89,400.00 | 92,200.00 | 88,700.00 | 90,700.00 | 90,700.00 | 2.83% | 434,628 |
| Sep 21, 2026 | 85,600.00 | 88,300.00 | 85,400.00 | 88,200.00 | 88,200.00 | 3.40% | 263,618 |
| Sep 18, 2026 | 87,000.00 | 87,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | -0.81% | 426,816 |
| Sep 17, 2026 | 86,000.00 | 86,700.00 | 85,500.00 | 86,000.00 | 86,000.00 | 0.47% | 201,356 |
| Sep 16, 2026 | 86,300.00 | 86,400.00 | 84,700.00 | 85,600.00 | 85,600.00 | -1.50% | 175,658 |
| Sep 15, 2026 | 86,700.00 | 87,200.00 | 85,700.00 | 86,900.00 | 86,900.00 | -0.69% | 233,221 |
| Sep 14, 2026 | 86,700.00 | 87,800.00 | 85,700.00 | 87,500.00 | 87,500.00 | 0.11% | 256,709 |
| Sep 11, 2026 | 86,000.00 | 87,900.00 | 85,700.00 | 87,400.00 | 87,400.00 | - | 270,898 |
| Sep 10, 2026 | 86,300.00 | 88,300.00 | 85,000.00 | 87,400.00 | 87,400.00 | 0.23% | 490,040 |
| Sep 9, 2026 | 87,000.00 | 87,600.00 | 86,500.00 | 87,200.00 | 87,200.00 | -0.11% | 167,741 |
| Sep 8, 2026 | 87,900.00 | 88,900.00 | 87,000.00 | 87,300.00 | 87,300.00 | -0.46% | 246,437 |
| Sep 7, 2026 | 87,600.00 | 87,800.00 | 87,000.00 | 87,700.00 | 87,700.00 | 1.04% | 149,782 |
| Sep 4, 2026 | 87,500.00 | 87,900.00 | 86,300.00 | 86,800.00 | 86,800.00 | 0.23% | 156,593 |
| Sep 3, 2026 | 85,700.00 | 87,300.00 | 84,500.00 | 86,600.00 | 86,600.00 | 1.64% | 334,829 |
| 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% | 200,316 |
| 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 |