Samsung Electronics Co., Ltd. (005930.KS) KSC
291,500.00
+7500(+2.64%)
Currency In KRW
- 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 ₩14,602.62 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩4,049.64, while ₩1000 invested 1 year ago would be worth ₩5,185.53. This corresponds to total returns of 1,360.26%, 304.96%, 418.55%, respectively, with annualized returns of 30.75%, 32.26%, 418.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
005930.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 264,000 | 284,000 | 284,000 | 285,500 | 262,000 | 37.5M |
| May 12, 2026 | 290,000 | 279,000 | 279,000 | 291,500 | 266,000 | 43.67M |
| May 11, 2026 | 284,500 | 285,500 | 285,500 | 288,500 | 280,000 | 38.05M |
| May 08, 2026 | 260,000 | 268,500 | 268,500 | 270,000 | 260,000 | 27.5M |
| May 07, 2026 | 272,000 | 271,500 | 271,500 | 277,000 | 260,000 | 43.54M |
| May 06, 2026 | 254,000 | 266,000 | 266,000 | 270,000 | 251,000 | 53.37M |
| May 04, 2026 | 228,000 | 232,500 | 232,500 | 232,500 | 224,000 | 30.26M |
| April 30, 2026 | 229,000 | 220,500 | 220,500 | 230,000 | 220,500 | 23.65M |
| April 29, 2026 | 219,500 | 226,000 | 226,000 | 228,000 | 218,500 | 20.21M |
| April 28, 2026 | 224,000 | 222,000 | 222,000 | 226,000 | 221,500 | 18.36M |
| April 27, 2026 | 220,000 | 224,500 | 224,500 | 226,000 | 218,500 | 22.53M |
| April 24, 2026 | 224,000 | 219,500 | 219,500 | 225,000 | 216,500 | 18.13M |
| April 23, 2026 | 223,000 | 224,500 | 224,500 | 229,500 | 216,000 | 32.2M |
| April 22, 2026 | 218,500 | 217,500 | 217,500 | 222,500 | 215,500 | 17.69M |
| April 21, 2026 | 218,000 | 219,000 | 219,000 | 220,000 | 216,000 | 18.39M |
| April 20, 2026 | 214,500 | 214,500 | 214,500 | 219,000 | 213,000 | 17.11M |
| April 17, 2026 | 217,000 | 216,000 | 216,000 | 218,000 | 215,000 | 15.54M |
| April 16, 2026 | 212,000 | 217,500 | 217,500 | 218,000 | 210,500 | 23.24M |
| April 15, 2026 | 215,000 | 211,000 | 211,000 | 215,500 | 210,000 | 23.96M |
| April 14, 2026 | 208,000 | 206,500 | 206,500 | 210,000 | 205,500 | 22.67M |
| April 13, 2026 | 198,200 | 201,000 | 201,000 | 203,000 | 198,200 | 18.85M |
| April 10, 2026 | 208,500 | 206,000 | 206,000 | 211,000 | 205,500 | 16.32M |
| April 09, 2026 | 207,000 | 204,000 | 204,000 | 207,500 | 202,000 | 22.71M |
| April 08, 2026 | 214,000 | 210,500 | 210,500 | 214,500 | 207,500 | 37.85M |
| April 07, 2026 | 202,000 | 196,500 | 196,500 | 202,500 | 192,400 | 31.09M |
| April 06, 2026 | 190,900 | 193,100 | 193,100 | 194,600 | 190,100 | 21.63M |
| April 03, 2026 | 184,200 | 186,200 | 186,200 | 187,200 | 182,700 | 20.89M |
| April 02, 2026 | 192,600 | 178,400 | 178,400 | 193,600 | 175,000 | 40.01M |
| April 01, 2026 | 179,000 | 189,650 | 189,600 | 190,800 | 178,000 | 29.64M |
| March 31, 2026 | 170,000 | 167,200 | 167,200 | 174,700 | 167,000 | 32.37M |
| March 30, 2026 | 171,000 | 176,300 | 176,300 | 176,650 | 170,600 | 22.02M |
| March 27, 2026 | 172,100 | 179,700 | 179,335 | 181,700 | 172,000 | 27.02M |
| March 26, 2026 | 185,500 | 180,100 | 179,734.19 | 185,900 | 178,900 | 30.1M |
| March 25, 2026 | 193,700 | 189,000 | 188,616.11 | 196,400 | 189,000 | 22.76M |
| March 24, 2026 | 195,500 | 190,000 | 189,314.69 | 196,000 | 185,500 | 23.08M |
| March 23, 2026 | 190,500 | 186,300 | 185,921.6 | 191,200 | 186,300 | 31.9M |
| March 20, 2026 | 202,000 | 200,250 | 198,994.98 | 202,500 | 199,000 | 17.46M |
| March 19, 2026 | 199,900 | 200,500 | 200,092.75 | 205,000 | 199,600 | 21.07M |
| March 18, 2026 | 200,500 | 208,500 | 208,076.5 | 209,000 | 199,700 | 24.89M |
| March 17, 2026 | 198,000 | 193,900 | 193,506.16 | 198,000 | 193,100 | 21.04M |
| March 16, 2026 | 184,600 | 188,700 | 188,316.72 | 189,000 | 183,600 | 19.75M |
| March 13, 2026 | 180,000 | 183,500 | 183,127.28 | 186,200 | 179,900 | 20.23M |
| March 12, 2026 | 186,600 | 187,900 | 187,518.34 | 190,000 | 185,900 | 20.31M |
| March 11, 2026 | 193,000 | 190,000 | 189,614.08 | 194,800 | 187,700 | 25.47M |
| March 10, 2026 | 187,600 | 186,900 | 187,518.34 | 191,500 | 185,200 | 19.65M |
| March 09, 2026 | 173,500 | 173,500 | 173,147.6 | 175,500 | 167,300 | 43.07M |
| March 06, 2026 | 186,100 | 188,200 | 187,817.73 | 189,700 | 181,000 | 29.43M |
| March 05, 2026 | 195,000 | 191,600 | 191,210.83 | 199,700 | 188,100 | 55.56M |
| March 04, 2026 | 184,200 | 177,200 | 171,850.23 | 195,900 | 172,100 | 74.43M |
| March 03, 2026 | 209,500 | 195,100 | 194,703.72 | 212,500 | 195,100 | 57.73M |
| February 27, 2026 | 210,000 | 216,500 | 216,060.52 | 223,000 | 210,000 | 63.98M |
| February 26, 2026 | 206,500 | 218,000 | 217,557.45 | 219,000 | 206,000 | 32.21M |
| February 25, 2026 | 202,500 | 203,500 | 203,086.9 | 206,000 | 201,000 | 27.73M |
| February 24, 2026 | 193,000 | 200,000 | 199,594 | 200,000 | 192,000 | 28.06M |
| February 23, 2026 | 194,400 | 193,000 | 192,608.2 | 197,600 | 190,500 | 26.36M |
| February 20, 2026 | 190,000 | 190,100 | 189,714.1 | 190,300 | 188,600 | 25.19M |
| February 19, 2026 | 188,000 | 190,000 | 189,614.3 | 190,900 | 187,100 | 29.02M |
| February 13, 2026 | 179,500 | 181,200 | 180,832.16 | 184,400 | 178,900 | 35.05M |
| February 12, 2026 | 171,200 | 178,600 | 178,237.44 | 179,600 | 170,100 | 41.3M |
| February 11, 2026 | 164,000 | 167,800 | 167,459.38 | 168,600 | 162,000 | 23.67M |
