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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	105,300	108,400	108,400	108,400	104,600	21.24M
December 04, 2025	103,900	105,100	105,100	105,100	103,200	10.6M
December 03, 2025	104,700	104,500	104,500	105,500	104,000	16.44M
December 02, 2025	101,200	103,400	103,400	103,500	101,000	15.09M
December 01, 2025	102,000	100,800	100,800	102,800	99,900	10.91M
November 28, 2025	103,800	100,500	100,500	103,800	100,500	14.54M
November 27, 2025	104,100	103,500	103,500	105,500	102,700	17.71M
November 26, 2025	100,500	102,700	102,700	102,900	99,300	19.36M
November 25, 2025	101,400	99,300	99,300	101,400	97,800	17M
November 24, 2025	97,800	96,700	96,700	99,000	96,200	28.5M
November 21, 2025	95,600	94,800	94,800	96,800	94,500	22.97M
November 20, 2025	100,900	100,600	100,600	102,900	99,500	26.92M
November 19, 2025	97,100	96,500	96,500	97,500	94,600	16.36M
November 18, 2025	99,800	97,800	97,800	100,900	97,500	17.1M
November 17, 2025	99,800	100,600	100,600	101,000	99,500	18.9M
November 14, 2025	99,000	97,750	97,750	99,600	97,600	19.16M
November 13, 2025	102,500	103,600	103,600	104,200	102,300	11.95M
November 12, 2025	103,000	103,100	103,100	103,900	101,600	20.78M
November 11, 2025	103,700	103,500	103,500	106,000	102,000	26.58M
November 10, 2025	98,600	100,600	100,600	101,000	97,900	25.1M
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

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