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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	139,000	143,800	143,800	144,000	138,300	21.92M
January 14, 2026	137,000	140,300	140,300	140,300	136,800	18.43M
January 13, 2026	139,800	137,600	137,600	140,200	136,900	22.2M
January 12, 2026	141,000	138,800	138,800	142,000	136,900	25.11M
January 09, 2026	136,000	138,800	138,800	140,700	135,200	27.97M
January 08, 2026	138,300	138,800	138,800	144,500	138,300	45.47M
January 07, 2026	143,500	141,200	141,200	144,400	137,600	42.53M
January 06, 2026	135,300	138,900	138,900	139,300	132,700	47.55M
January 05, 2026	134,600	138,100	138,100	138,600	133,600	42.85M
January 02, 2026	120,200	128,300	128,300	128,400	120,200	27.68M
December 30, 2025	119,100	119,900	119,900	121,200	118,700	21.24M
December 29, 2025	119,400	119,500	119,500	119,700	118,200	20.95M
December 26, 2025	112,400	116,800	116,800	116,900	112,400	32.57M
December 24, 2025	112,400	111,100	111,100	112,400	110,900	12.49M
December 23, 2025	110,900	111,500	111,500	112,500	110,400	19.11M
December 22, 2025	109,700	110,500	110,500	110,500	109,300	24.71M
December 19, 2025	109,700	106,300	106,300	109,700	106,200	26.29M
December 18, 2025	106,400	107,600	107,600	108,200	105,700	20M
December 17, 2025	103,500	107,900	107,900	108,100	103,400	22.1M
December 16, 2025	104,900	102,900	102,900	105,600	102,700	16.51M
December 15, 2025	105,300	105,100	105,100	105,800	104,600	18.3M
December 12, 2025	107,100	108,600	108,600	108,900	106,800	11.91M
December 11, 2025	109,200	107,300	107,300	110,500	107,300	32.27M
December 10, 2025	108,300	108,000	108,000	109,800	107,400	13.32M
December 09, 2025	108,900	108,400	108,400	109,400	107,300	15.12M
December 08, 2025	109,700	109,500	109,500	110,000	108,000	15.53M
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

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