Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 130,000
+7,600 (6.21%)
At close: May 22, 2026
Samsung Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 128,300.00 | 131,700.00 | 124,200.00 | 129,900.00 | 129,900.00 | 6.13% | 937,413 |
| May 21, 2026 | 117,500.00 | 124,100.00 | 116,100.00 | 122,400.00 | 122,400.00 | 8.61% | 557,869 |
| May 20, 2026 | 114,500.00 | 115,500.00 | 109,500.00 | 112,700.00 | 112,700.00 | -1.57% | 491,826 |
| May 19, 2026 | 119,100.00 | 119,900.00 | 112,300.00 | 114,500.00 | 114,500.00 | -4.50% | 526,515 |
| May 18, 2026 | 120,400.00 | 121,800.00 | 115,000.00 | 119,900.00 | 119,900.00 | -2.68% | 603,451 |
| May 15, 2026 | 131,900.00 | 134,400.00 | 120,600.00 | 123,200.00 | 123,200.00 | -5.23% | 924,999 |
| May 14, 2026 | 128,400.00 | 131,700.00 | 125,600.00 | 130,000.00 | 130,000.00 | 1.64% | 709,910 |
| May 13, 2026 | 125,300.00 | 130,000.00 | 123,600.00 | 127,900.00 | 127,900.00 | -0.08% | 827,091 |
| May 12, 2026 | 142,300.00 | 142,900.00 | 124,400.00 | 128,000.00 | 128,000.00 | -5.33% | 1,443,435 |
| May 11, 2026 | 141,300.00 | 143,300.00 | 134,100.00 | 135,200.00 | 135,200.00 | -1.46% | 1,101,902 |
| May 8, 2026 | 141,900.00 | 145,500.00 | 136,000.00 | 137,200.00 | 137,200.00 | -5.51% | 1,204,937 |
| May 7, 2026 | 147,100.00 | 147,700.00 | 141,000.00 | 145,200.00 | 145,200.00 | -2.88% | 1,432,624 |
| May 6, 2026 | 161,100.00 | 163,000.00 | 142,100.00 | 149,500.00 | 149,500.00 | 8.41% | 4,337,039 |
| May 4, 2026 | 110,400.00 | 139,700.00 | 109,600.00 | 137,900.00 | 137,900.00 | 28.28% | 4,185,136 |
| Apr 30, 2026 | 109,500.00 | 110,500.00 | 107,200.00 | 107,500.00 | 107,500.00 | -1.10% | 345,731 |
| Apr 29, 2026 | 110,400.00 | 110,700.00 | 108,000.00 | 108,700.00 | 108,700.00 | -2.25% | 393,129 |
| Apr 28, 2026 | 112,700.00 | 113,200.00 | 111,000.00 | 111,200.00 | 111,200.00 | -1.33% | 283,913 |
| Apr 27, 2026 | 112,900.00 | 115,900.00 | 110,700.00 | 112,700.00 | 112,700.00 | 0.99% | 360,261 |
| Apr 24, 2026 | 112,800.00 | 113,400.00 | 111,300.00 | 111,600.00 | 111,600.00 | -0.18% | 229,581 |
| Apr 23, 2026 | 112,700.00 | 113,700.00 | 109,100.00 | 111,800.00 | 111,800.00 | 2.19% | 433,081 |
| Apr 22, 2026 | 110,300.00 | 110,400.00 | 107,700.00 | 109,400.00 | 109,400.00 | -0.91% | 299,012 |
| Apr 21, 2026 | 110,600.00 | 110,900.00 | 108,700.00 | 110,400.00 | 110,400.00 | 1.10% | 245,532 |
| Apr 20, 2026 | 110,200.00 | 110,800.00 | 108,800.00 | 109,200.00 | 109,200.00 | -0.73% | 188,916 |
| Apr 17, 2026 | 111,000.00 | 111,100.00 | 109,500.00 | 110,000.00 | 110,000.00 | -0.54% | 222,514 |
| Apr 16, 2026 | 112,100.00 | 112,500.00 | 109,400.00 | 110,600.00 | 110,600.00 | -0.45% | 275,501 |
| Apr 15, 2026 | 113,600.00 | 113,600.00 | 110,300.00 | 111,100.00 | 111,100.00 | -0.27% | 379,593 |
| Apr 14, 2026 | 108,800.00 | 112,600.00 | 108,600.00 | 111,400.00 | 111,400.00 | 5.19% | 450,390 |
| Apr 13, 2026 | 104,500.00 | 107,800.00 | 104,100.00 | 105,900.00 | 105,900.00 | -0.84% | 352,060 |
| Apr 10, 2026 | 105,300.00 | 108,300.00 | 104,900.00 | 106,800.00 | 106,800.00 | 3.69% | 363,697 |
| Apr 9, 2026 | 103,300.00 | 105,000.00 | 102,400.00 | 103,000.00 | 103,000.00 | -1.34% | 403,055 |
| Apr 8, 2026 | 101,600.00 | 105,800.00 | 100,700.00 | 104,400.00 | 104,400.00 | 9.66% | 544,348 |
| Apr 7, 2026 | 96,500.00 | 98,900.00 | 94,800.00 | 95,200.00 | 95,200.00 | -1.04% | 259,078 |
| Apr 6, 2026 | 93,500.00 | 97,900.00 | 93,400.00 | 96,200.00 | 96,200.00 | 3.00% | 264,461 |
| Apr 3, 2026 | 94,700.00 | 95,300.00 | 93,000.00 | 93,400.00 | 93,400.00 | 0.86% | 212,401 |
| Apr 2, 2026 | 98,900.00 | 99,400.00 | 92,100.00 | 92,600.00 | 92,600.00 | -5.89% | 395,004 |
| Apr 1, 2026 | 97,100.00 | 99,500.00 | 95,900.00 | 98,400.00 | 98,400.00 | 6.49% | 329,307 |
| Mar 31, 2026 | 92,800.00 | 95,300.00 | 91,300.00 | 92,400.00 | 92,400.00 | -2.43% | 412,872 |
| Mar 30, 2026 | 93,100.00 | 95,500.00 | 92,500.00 | 94,700.00 | 94,700.00 | -2.97% | 329,437 |
| Mar 27, 2026 | 92,000.00 | 98,300.00 | 91,600.00 | 97,600.00 | 97,600.00 | 3.28% | 414,979 |
| Mar 26, 2026 | 98,100.00 | 98,100.00 | 94,400.00 | 94,500.00 | 94,500.00 | -3.37% | 283,903 |
| Mar 25, 2026 | 97,000.00 | 99,200.00 | 96,700.00 | 97,800.00 | 97,800.00 | 3.38% | 292,353 |
| Mar 24, 2026 | 97,900.00 | 98,000.00 | 93,200.00 | 94,600.00 | 94,600.00 | 0.42% | 404,576 |
| 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% | 413,300 |
| 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% | 437,888 |
| 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% | 526,660 |