Samsung Electronics Co., Ltd. - 005935.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	78,600	79,300	79,300	79,500	77,600	2.46M
November 12, 2025	78,400	78,600	78,600	79,100	77,700	2.18M
November 11, 2025	78,200	78,900	78,900	80,300	77,800	3.67M
November 10, 2025	75,500	77,100	77,100	77,500	75,100	2.51M
November 07, 2025	74,700	75,300	75,300	77,200	73,500	3.9M
November 06, 2025	80,400	76,800	76,800	80,500	76,650	3.35M
November 05, 2025	78,200	78,000	78,000	79,600	74,300	7.46M
November 04, 2025	87,100	82,000	82,000	87,500	81,600	5.07M
November 03, 2025	83,000	86,800	86,800	87,000	82,400	4.47M
October 31, 2025	82,900	84,400	84,400	84,900	82,100	6.92M
October 30, 2025	81,000	82,500	82,500	83,000	80,300	6.21M
October 29, 2025	79,000	79,900	79,900	79,900	77,400	3.25M
October 28, 2025	79,500	77,700	77,700	79,500	77,500	2.47M
October 27, 2025	79,400	79,800	79,800	80,000	78,800	4.06M
October 24, 2025	77,500	77,900	77,900	78,800	77,400	2.62M
October 23, 2025	76,900	76,400	76,400	77,900	76,400	2.61M
October 22, 2025	77,600	78,300	78,300	78,300	76,100	2.44M
October 21, 2025	76,600	77,700	77,700	79,400	76,400	5.29M
October 20, 2025	74,900	76,000	76,000	76,000	73,600	3.02M
October 17, 2025	74,800	75,000	75,000	76,000	74,400	3.78M
October 16, 2025	73,900	74,900	74,900	74,900	73,600	4.51M
October 15, 2025	72,600	73,900	73,900	74,000	72,400	3.69M
October 14, 2025	75,000	72,300	72,300	75,000	70,400	3.92M
October 13, 2025	71,500	73,300	73,300	73,400	71,200	3.15M
October 10, 2025	74,200	74,400	74,400	74,900	73,500	6.97M
October 02, 2025	69,900	70,000	70,000	70,200	69,500	5.4M
October 01, 2025	67,000	68,000	68,000	68,000	66,800	2.37M
September 30, 2025	67,000	66,400	66,400	67,100	66,100	2.94M
September 29, 2025	65,100	66,500	66,500	66,700	65,100	1.63M
September 26, 2025	66,800	65,200	65,200	67,000	65,000	2.83M
September 25, 2025	66,700	67,400	67,400	67,600	66,400	1.84M
September 24, 2025	66,700	67,300	67,300	67,300	66,100	2.23M
September 23, 2025	68,400	67,200	67,200	68,500	66,700	2.26M
September 22, 2025	64,800	66,700	66,700	67,000	64,700	3.19M
September 19, 2025	65,100	64,200	64,200	65,200	63,700	3.1M
September 18, 2025	63,500	64,050	64,050	64,500	63,100	2.33M
September 17, 2025	63,000	62,800	62,800	63,200	61,900	1.94M
September 16, 2025	61,900	63,800	63,800	63,800	61,800	2.5M
September 15, 2025	61,700	61,900	61,900	62,300	61,200	2.24M
September 12, 2025	60,100	60,900	60,900	60,900	60,000	2.72M
September 11, 2025	59,500	59,300	59,300	60,100	58,600	1.17M
September 10, 2025	58,700	59,200	59,200	59,300	58,500	1.49M
September 09, 2025	57,500	58,400	58,400	58,500	57,500	1.23M
September 08, 2025	57,000	57,500	57,500	57,600	57,000	535,518
September 05, 2025	57,200	57,100	57,100	57,400	56,900	761,222
September 04, 2025	56,500	57,200	57,200	57,200	56,500	1.09M
September 03, 2025	57,500	57,200	57,200	57,500	56,400	1.28M
September 02, 2025	55,400	56,700	56,700	56,700	55,400	1.01M
September 01, 2025	55,800	55,400	55,400	56,300	55,100	1.02M
August 29, 2025	56,900	57,000	57,000	57,600	56,800	1.03M
August 28, 2025	57,300	56,700	56,700	57,800	56,700	1.46M
August 27, 2025	57,600	57,800	57,800	58,100	57,100	710,647
August 26, 2025	58,000	57,500	57,500	58,300	57,400	1.85M
August 25, 2025	58,800	58,500	58,500	58,800	58,050	1.18M
August 22, 2025	58,800	58,300	58,300	59,000	58,200	880,437
August 21, 2025	58,500	58,100	58,100	58,900	58,100	1.24M
August 20, 2025	57,100	57,700	57,700	57,900	56,900	1.36M
August 19, 2025	57,400	57,400	57,400	57,700	57,000	1.36M
August 18, 2025	57,600	57,300	57,300	58,000	57,100	1.22M
August 14, 2025	58,900	58,200	58,200	58,900	58,200	1.09M

Samsung Electronics Co., Ltd. (005935.KS) KSC