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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	190,000	189,900	189,900	190,300	188,600	21.27M
February 19, 2026	188,000	190,000	190,000	190,900	187,100	29.02M
February 13, 2026	179,500	181,200	181,200	184,400	178,900	35.05M
February 12, 2026	171,200	178,600	178,600	179,600	170,100	41.13M
February 11, 2026	164,000	167,800	167,800	168,600	162,000	23.67M
February 10, 2026	167,400	165,800	165,800	168,100	165,500	19.16M
February 09, 2026	168,600	166,400	166,400	168,700	165,000	24.96M
February 06, 2026	154,100	158,600	158,600	160,300	151,600	37.86M
February 05, 2026	162,000	159,300	159,300	164,000	158,500	39.85M
February 04, 2026	163,500	169,100	169,100	169,400	163,100	31.26M
February 03, 2026	157,900	167,200	167,200	167,500	157,200	32.76M
February 02, 2026	155,700	150,400	150,400	159,600	150,400	39.75M
January 30, 2026	160,100	160,500	160,500	166,500	160,100	39.01M
January 29, 2026	166,200	161,100	161,100	166,600	157,100	32.32M
January 28, 2026	162,600	162,700	162,700	163,300	160,200	26.95M
January 27, 2026	150,500	159,500	159,500	159,500	149,200	31.25M
January 26, 2026	154,900	152,100	152,100	156,400	151,500	22.21M
January 23, 2026	154,700	152,100	152,100	156,000	150,100	23.34M
January 22, 2026	155,000	152,300	152,300	157,000	150,800	33.36M
January 21, 2026	141,900	149,500	149,500	149,800	141,800	31.02M
January 20, 2026	148,500	145,200	145,200	149,300	143,900	24.96M
January 19, 2026	147,200	149,300	149,300	150,600	146,600	23.53M
January 16, 2026	145,300	148,900	148,900	149,500	144,300	32.1M
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

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