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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	70,800	70,500	70,500	71,000	69,700	16.38M
August 06, 2025	69,200	68,800	68,800	69,400	68,300	13.33M
August 05, 2025	71,000	69,900	69,900	71,500	69,700	15.61M
August 04, 2025	69,500	69,700	69,700	70,200	68,700	14.76M
August 01, 2025	70,200	68,900	68,900	72,000	68,800	22.37M
July 31, 2025	73,000	71,450	71,450	74,000	71,000	24.03M
July 30, 2025	71,000	72,600	72,600	73,700	70,600	36.6M
July 29, 2025	70,800	70,600	70,600	70,800	68,800	27.78M
July 28, 2025	68,200	70,400	70,400	70,400	67,200	38.33M
July 25, 2025	65,700	65,900	65,900	66,300	65,500	8.02M
July 24, 2025	66,500	66,000	66,000	66,800	65,900	11.18M
July 23, 2025	66,200	66,400	66,400	66,500	64,900	15.69M
July 22, 2025	68,100	66,000	66,000	68,500	65,600	22.03M
July 21, 2025	67,400	67,800	67,800	68,800	67,200	19.4M
July 18, 2025	67,000	67,100	67,100	67,800	66,300	23.85M
July 17, 2025	65,900	66,600	66,600	66,800	64,400	36.61M
July 16, 2025	63,700	64,700	64,700	64,700	63,100	25.36M
July 15, 2025	62,300	63,700	63,700	63,800	62,000	17.92M
July 14, 2025	62,300	62,500	62,500	62,600	61,800	15.06M
July 11, 2025	61,300	62,600	62,600	62,800	61,200	19.03M
July 10, 2025	60,600	61,000	61,000	61,200	60,400	11.49M
July 09, 2025	61,400	60,400	60,400	61,400	60,200	17.52M
July 08, 2025	61,600	61,400	61,400	62,400	61,000	18.5M
July 07, 2025	62,900	61,700	61,700	63,300	61,700	17.16M
July 04, 2025	64,700	63,300	63,300	64,700	63,000	23.68M

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