Samsung Electronics Co., Ltd. - 005930.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	96,400	97,900	97,900	100,300	96,300	23.9M
November 06, 2025	103,700	99,700	99,700	103,800	98,800	25.93M
November 05, 2025	101,000	100,600	100,600	102,000	96,700	46.78M
November 04, 2025	111,800	105,300	105,300	112,400	105,000	28.77M
November 03, 2025	106,900	111,100	111,100	111,500	106,500	28.12M
October 31, 2025	105,000	107,500	107,500	108,600	103,300	40.76M
October 30, 2025	102,400	104,100	104,100	105,800	102,000	36.09M
October 29, 2025	100,200	100,700	100,700	101,000	99,100	19.55M
October 28, 2025	100,900	99,500	99,500	101,000	99,100	19.83M
October 27, 2025	101,300	102,000	102,000	102,000	100,600	24.32M
October 24, 2025	97,900	98,800	98,800	99,000	97,700	18.57M
October 23, 2025	96,800	96,500	96,500	98,500	96,300	18.26M
October 22, 2025	97,100	98,100	98,100	98,200	95,500	14.04M
October 21, 2025	98,500	97,500	97,500	99,900	97,300	23.65M
October 20, 2025	97,900	98,100	98,100	98,300	96,000	19.07M
October 17, 2025	97,200	97,900	97,900	99,100	96,700	23.61M
October 16, 2025	95,300	97,700	97,700	97,700	95,000	26.45M
October 15, 2025	92,300	95,300	95,300	95,300	92,100	18.68M
October 14, 2025	95,300	91,600	91,600	96,000	90,200	37.15M
October 13, 2025	91,300	93,300	93,300	93,400	90,700	23.79M
October 10, 2025	94,000	94,400	94,400	94,500	92,700	34.63M
October 02, 2025	89,300	89,000	89,000	90,300	88,700	57.58M
October 01, 2025	84,900	86,000	86,000	86,200	84,700	20.6M
September 30, 2025	84,600	83,700	83,700	84,900	83,400	11.65M
September 29, 2025	83,300	84,200	84,200	85,000	83,200	12.98M
September 26, 2025	85,000	83,300	83,300	85,300	82,400	23.02M
September 25, 2025	84,400	86,100	86,100	86,200	84,100	19.44M
September 24, 2025	84,200	85,300	85,300	85,500	83,700	15.17M
September 23, 2025	85,800	85,000	85,000	85,900	83,600	20.89M
September 22, 2025	81,500	83,500	83,500	84,000	81,100	29.48M
September 19, 2025	81,100	79,700	79,700	81,200	79,600	24.99M
September 18, 2025	79,100	80,300	80,300	80,500	78,600	22.86M
September 17, 2025	79,100	78,100	78,100	79,100	77,100	18.89M
September 16, 2025	76,900	79,400	79,400	79,500	76,700	27.77M
September 15, 2025	77,200	76,500	76,500	77,600	75,900	21.75M
September 12, 2025	74,600	75,200	75,200	75,600	74,200	25.22M
September 11, 2025	73,200	73,400	73,400	73,600	72,100	20.74M
September 10, 2025	71,800	72,600	72,600	72,800	71,600	21.56M
September 09, 2025	70,100	71,400	71,400	71,500	70,000	12.53M
September 08, 2025	69,800	70,100	70,100	70,500	69,600	9.26M
September 05, 2025	70,300	69,500	69,500	70,400	69,500	12.69M
September 04, 2025	69,500	69,800	69,800	69,900	69,300	10.46M
September 03, 2025	69,200	69,800	69,800	69,800	68,800	11.34M
September 02, 2025	67,800	69,100	69,100	69,500	67,800	10.48M
September 01, 2025	68,400	67,600	67,600	68,600	67,500	12.91M
August 29, 2025	70,100	69,700	69,700	70,500	69,700	13.3M
August 28, 2025	70,100	69,600	69,600	70,400	69,600	11.57M
August 27, 2025	70,100	70,500	70,500	70,900	69,800	9.77M
August 26, 2025	70,800	70,300	70,300	71,100	70,300	17.41M
August 25, 2025	71,700	71,500	71,500	71,800	71,000	10.35M
August 22, 2025	71,700	71,400	71,400	71,800	70,800	8.49M
August 21, 2025	71,500	70,950	70,950	71,900	70,800	16.98M
August 20, 2025	70,100	70,500	70,500	70,700	69,400	18.29M
August 19, 2025	70,400	70,000	70,000	70,700	69,700	11.61M
August 18, 2025	71,100	70,000	70,000	71,200	70,000	13.6M
August 14, 2025	71,900	71,600	71,600	71,900	71,200	8.83M
August 13, 2025	71,900	71,900	71,900	72,100	71,400	12.31M
August 12, 2025	71,100	71,100	71,100	72,400	71,100	15.8M
August 11, 2025	72,000	71,000	71,000	72,100	70,800	11.35M
August 08, 2025	71,000	71,800	71,800	72,400	70,700	22.99M

Samsung Electronics Co., Ltd. (005930.KS) KSC