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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	61,300	63,800	63,800	63,800	61,100	31.75M
July 02, 2025	60,200	60,800	60,800	60,900	59,800	13.59M
July 01, 2025	60,400	60,200	60,200	61,100	60,200	14.61M
June 30, 2025	61,200	59,800	59,800	61,200	59,800	17.11M
June 27, 2025	60,100	60,800	60,800	61,600	60,000	18.38M
June 26, 2025	61,300	60,200	60,200	61,300	59,900	17.34M
June 25, 2025	61,500	61,300	61,300	61,600	60,300	22.7M
June 24, 2025	59,400	60,500	60,500	60,600	59,300	24.94M
June 23, 2025	58,400	58,000	58,000	58,500	57,600	16.42M
June 20, 2025	59,400	59,500	59,500	59,800	59,100	12.47M
June 19, 2025	60,500	59,200	59,200	60,600	59,000	16.63M
June 18, 2025	58,000	59,800	59,800	59,800	57,900	19.37M
June 17, 2025	57,800	58,100	58,100	59,800	57,400	30.61M
June 16, 2025	58,000	57,200	57,200	58,100	56,900	21.9M
June 13, 2025	60,200	58,300	58,300	60,200	57,700	20.61M
June 12, 2025	59,700	59,500	59,500	60,000	59,300	11.82M
June 11, 2025	59,500	59,900	59,900	60,100	59,400	14.79M
June 10, 2025	60,000	59,100	59,100	60,100	58,800	13.22M
June 09, 2025	60,400	59,800	59,800	60,400	59,500	19.36M
June 05, 2025	58,100	58,900	58,900	59,900	57,900	21.29M
June 04, 2025	57,200	57,800	57,800	57,900	56,800	19.39M
June 02, 2025	56,300	56,800	56,800	57,300	56,200	11.1M
May 30, 2025	56,200	56,200	56,200	57,200	55,800	24.99M
May 29, 2025	56,200	56,100	56,100	56,400	55,600	12.87M
May 28, 2025	54,300	55,900	55,900	56,100	54,200	18.56M
May 27, 2025	54,200	53,900	53,900	54,500	53,800	14.81M
May 26, 2025	53,900	54,700	54,700	55,000	53,700	11.69M
May 23, 2025	55,000	54,200	54,200	55,200	54,100	12.37M
May 22, 2025	55,300	54,700	54,700	55,500	54,500	17.04M

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