Samsung Securities Co.,Ltd. (KRX:016360)
South Korea · Delayed Price · Currency is KRW 100,300
-4,600 (-4.39%)
At close: Jul 24, 2026
Samsung Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 333,446 |
| 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% | 518,223 |
| 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% | 883,099 |
| 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% | 551,782 |
| Jun 26, 2026 | 110,500.00 | 110,500.00 | 99,400.00 | 103,800.00 | 103,800.00 | -6.32% | 629,993 |
| 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 |
| Jun 23, 2026 | 114,300.00 | 118,800.00 | 108,000.00 | 108,000.00 | 108,000.00 | -5.26% | 517,306 |
| Jun 22, 2026 | 116,900.00 | 117,600.00 | 112,400.00 | 114,000.00 | 114,000.00 | -4.12% | 373,485 |
| Jun 19, 2026 | 120,000.00 | 123,700.00 | 116,000.00 | 118,900.00 | 118,900.00 | -0.25% | 589,271 |
| Jun 18, 2026 | 123,200.00 | 124,900.00 | 117,100.00 | 119,200.00 | 119,200.00 | -3.79% | 449,965 |
| Jun 17, 2026 | 123,700.00 | 127,600.00 | 122,900.00 | 123,900.00 | 123,900.00 | -0.56% | 340,249 |
| Jun 16, 2026 | 122,500.00 | 126,700.00 | 121,000.00 | 124,600.00 | 124,600.00 | 1.71% | 799,001 |
| Jun 15, 2026 | 123,600.00 | 127,900.00 | 120,900.00 | 122,500.00 | 122,500.00 | 3.11% | 587,437 |
| Jun 12, 2026 | 119,000.00 | 121,300.00 | 116,900.00 | 118,800.00 | 118,800.00 | 6.26% | 508,672 |
| Jun 11, 2026 | 107,900.00 | 113,100.00 | 106,500.00 | 111,800.00 | 111,800.00 | -0.36% | 744,973 |
| Jun 10, 2026 | 114,300.00 | 116,600.00 | 108,700.00 | 112,200.00 | 112,200.00 | -4.51% | 499,737 |
| Jun 9, 2026 | 112,300.00 | 119,000.00 | 110,000.00 | 117,500.00 | 117,500.00 | 6.72% | 581,428 |
| Jun 8, 2026 | 112,700.00 | 114,700.00 | 109,000.00 | 110,100.00 | 110,100.00 | -10.78% | 618,301 |
| Jun 5, 2026 | 129,100.00 | 130,200.00 | 121,000.00 | 123,400.00 | 123,400.00 | -2.83% | 618,178 |
| Jun 4, 2026 | 122,400.00 | 128,900.00 | 120,200.00 | 127,000.00 | 127,000.00 | 5.31% | 774,906 |
| Jun 2, 2026 | 125,000.00 | 125,100.00 | 116,200.00 | 120,600.00 | 120,600.00 | -3.13% | 790,628 |
| Jun 1, 2026 | 118,100.00 | 129,700.00 | 118,100.00 | 124,500.00 | 124,500.00 | 3.92% | 772,868 |
| May 29, 2026 | 123,000.00 | 123,100.00 | 117,700.00 | 119,800.00 | 119,800.00 | -0.83% | 590,178 |
| May 28, 2026 | 126,000.00 | 126,300.00 | 117,300.00 | 120,800.00 | 120,800.00 | -2.74% | 527,615 |
| May 27, 2026 | 130,500.00 | 132,000.00 | 124,200.00 | 124,200.00 | 124,200.00 | -2.05% | 584,503 |
| May 26, 2026 | 133,500.00 | 135,600.00 | 126,700.00 | 126,800.00 | 126,800.00 | -2.39% | 609,884 |
| 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 |