Samsung Electronics Co., Ltd. (005930.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005930.KS Historical Return
If you invested ₩1000 in Samsung Electronics Co., Ltd. (005930.KS) 10 years ago, it would be worth ₩10,526.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩4,240.05, while ₩1000 invested 1 year ago would be worth ₩3,987.52. This corresponds to total returns of 952.63%, 324%, 298.75%, respectively, with annualized returns of 26.52%, 33.5%, 298.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005930.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 267,000 | 281,500 | 281,500 | 285,000 | 266,000 | 29.83M |
| August 20, 2026 | 257,000 | 271,000 | 271,000 | 273,000 | 252,500 | 23.27M |
| August 19, 2026 | 251,500 | 247,500 | 247,500 | 254,500 | 246,500 | 25.19M |
| August 18, 2026 | 283,000 | 268,500 | 268,500 | 288,000 | 265,000 | 25.54M |
| August 14, 2026 | 275,000 | 274,500 | 274,500 | 275,500 | 266,000 | 23.03M |
| August 13, 2026 | 267,500 | 268,000 | 268,000 | 271,000 | 262,500 | 35.46M |
| August 12, 2026 | 243,500 | 255,500 | 255,500 | 260,500 | 241,000 | 25.01M |
| August 11, 2026 | 229,500 | 239,500 | 239,500 | 243,000 | 227,500 | 25.02M |
| August 10, 2026 | 236,000 | 230,000 | 230,000 | 238,500 | 228,500 | 14.84M |
| August 07, 2026 | 235,000 | 231,000 | 231,000 | 239,500 | 229,000 | 22.01M |
| August 06, 2026 | 241,500 | 230,500 | 230,500 | 246,000 | 228,000 | 28.62M |
| August 05, 2026 | 254,000 | 246,000 | 246,000 | 254,500 | 244,000 | 23.82M |
| August 04, 2026 | 244,500 | 240,000 | 240,000 | 244,500 | 228,000 | 31.16M |
| August 03, 2026 | 248,000 | 239,500 | 239,500 | 249,500 | 238,000 | 30.09M |
| July 31, 2026 | 257,000 | 262,500 | 262,500 | 267,000 | 243,000 | 62.56M |
| July 30, 2026 | 214,000 | 207,000 | 207,000 | 226,000 | 202,000 | 42.57M |
| July 29, 2026 | 226,500 | 208,500 | 208,500 | 234,000 | 189,200 | 61.72M |
| July 28, 2026 | 238,500 | 220,000 | 220,000 | 240,000 | 218,500 | 44.64M |
| July 27, 2026 | 257,000 | 254,000 | 254,000 | 258,500 | 246,000 | 24.76M |
| July 23, 2026 | 269,000 | 270,000 | 270,000 | 273,000 | 263,000 | 14.24M |
| July 22, 2026 | 276,000 | 260,500 | 260,500 | 276,000 | 260,000 | 23.06M |
| July 21, 2026 | 247,000 | 259,000 | 259,000 | 263,500 | 243,000 | 22.21M |
| July 20, 2026 | 241,000 | 244,000 | 244,000 | 257,500 | 240,000 | 26.63M |
| July 16, 2026 | 264,500 | 255,000 | 255,000 | 265,500 | 252,500 | 30.55M |
| July 15, 2026 | 283,500 | 279,500 | 279,500 | 284,500 | 273,000 | 26.21M |
| July 14, 2026 | 255,000 | 263,000 | 263,000 | 270,000 | 247,000 | 42.62M |
| July 13, 2026 | 285,000 | 254,500 | 254,500 | 292,500 | 253,000 | 35.99M |
| July 10, 2026 | 291,000 | 285,000 | 285,000 | 298,000 | 282,000 | 21.86M |
| July 09, 2026 | 288,500 | 278,000 | 278,000 | 291,500 | 267,500 | 33.46M |
| July 08, 2026 | 285,500 | 277,500 | 277,500 | 300,000 | 273,500 | 35.62M |
| July 07, 2026 | 307,000 | 296,000 | 296,000 | 310,000 | 286,000 | 34.62M |
| July 06, 2026 | 320,000 | 318,000 | 318,000 | 325,000 | 303,000 | 25.77M |
| July 03, 2026 | 288,500 | 309,500 | 309,500 | 313,000 | 283,500 | 33.75M |
| July 02, 2026 | 290,000 | 286,000 | 286,000 | 304,000 | 281,500 | 41.34M |
| July 01, 2026 | 334,500 | 314,500 | 314,500 | 339,000 | 311,500 | 27.42M |
| June 30, 2026 | 323,500 | 334,000 | 334,000 | 343,000 | 321,000 | 32.56M |
| June 29, 2026 | 331,000 | 323,000 | 323,000 | 335,500 | 316,000 | 35.08M |
| June 26, 2026 | 354,000 | 339,500 | 339,500 | 356,500 | 321,500 | 37.9M |
| June 25, 2026 | 359,500 | 358,500 | 358,500 | 362,500 | 352,000 | 30.75M |
| June 24, 2026 | 314,000 | 340,500 | 340,500 | 341,000 | 314,000 | 51.88M |
| June 23, 2026 | 347,500 | 310,000 | 310,000 | 353,000 | 310,000 | 40.14M |
| June 22, 2026 | 343,000 | 353,500 | 353,500 | 363,000 | 342,000 | 26.34M |
| June 19, 2026 | 372,500 | 354,000 | 354,000 | 374,500 | 346,250 | 50.94M |
| June 18, 2026 | 345,000 | 362,500 | 362,500 | 363,000 | 344,500 | 28.82M |
| June 17, 2026 | 332,000 | 346,500 | 346,500 | 348,000 | 331,500 | 19.47M |
| June 16, 2026 | 343,000 | 343,000 | 343,000 | 345,500 | 332,500 | 18.14M |
| June 15, 2026 | 342,500 | 337,000 | 337,000 | 344,500 | 334,000 | 22.25M |
| June 12, 2026 | 326,000 | 322,500 | 322,500 | 339,000 | 320,000 | 27.71M |
| June 11, 2026 | 290,500 | 299,000 | 299,000 | 306,500 | 287,500 | 37.32M |
| June 10, 2026 | 311,000 | 302,500 | 302,500 | 314,500 | 295,250 | 28.06M |
| June 09, 2026 | 310,000 | 322,000 | 322,000 | 324,000 | 300,000 | 26.12M |
| June 08, 2026 | 293,000 | 295,500 | 295,500 | 315,500 | 292,500 | 35.59M |
| June 05, 2026 | 333,500 | 329,000 | 329,000 | 343,000 | 325,000 | 34.14M |
| June 04, 2026 | 349,000 | 351,500 | 351,500 | 366,000 | 348,000 | 37.43M |
| June 02, 2026 | 360,500 | 360,500 | 360,500 | 370,000 | 342,000 | 45.57M |
| June 01, 2026 | 319,500 | 349,000 | 349,000 | 354,500 | 319,500 | 42.04M |
| May 29, 2026 | 309,500 | 317,000 | 317,000 | 319,000 | 305,500 | 40.44M |
| May 28, 2026 | 305,000 | 299,500 | 299,500 | 306,500 | 287,500 | 31.4M |
| May 27, 2026 | 321,500 | 307,000 | 307,000 | 323,000 | 306,000 | 35.59M |
| May 26, 2026 | 298,000 | 299,000 | 299,000 | 302,000 | 297,500 | 23.61M |
AD
