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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	133,700	135,100	135,100	135,100	131,200	4.4M
February 19, 2026	132,000	133,500	133,500	135,600	130,900	4.45M
February 13, 2026	122,000	127,600	127,600	129,900	121,500	6.76M
February 12, 2026	118,800	122,100	122,100	122,100	117,000	6.01M
February 11, 2026	113,800	116,100	116,100	116,200	112,700	3.44M
February 10, 2026	116,900	114,300	114,300	116,900	114,100	1.98M
February 09, 2026	117,600	115,200	115,200	118,400	114,000	3.54M
February 06, 2026	109,200	112,400	112,400	112,500	106,800	4.02M
February 05, 2026	111,100	113,500	113,500	116,200	111,100	4.1M
February 04, 2026	116,600	120,500	120,500	120,700	116,600	4.45M
February 03, 2026	114,500	120,600	120,600	120,600	114,300	3.54M
February 02, 2026	115,000	110,100	110,100	115,000	108,900	4.02M
January 30, 2026	115,300	117,400	117,400	119,100	115,000	6.24M
January 29, 2026	120,500	115,600	115,600	121,100	114,500	5.68M
January 28, 2026	116,500	117,900	117,900	117,900	114,100	4.74M
January 27, 2026	109,300	113,800	113,800	114,100	107,900	3.56M
January 26, 2026	111,300	110,900	110,900	112,700	108,600	3.91M
January 23, 2026	112,000	111,300	111,300	112,800	109,800	3.49M
January 22, 2026	114,500	111,300	111,300	114,900	109,500	5.69M
January 21, 2026	103,000	110,400	110,400	111,000	102,900	4.95M
January 20, 2026	110,100	107,100	107,100	110,500	105,400	4.09M
January 19, 2026	108,900	110,900	110,900	111,400	108,600	3.51M
January 16, 2026	107,700	111,200	111,200	111,500	106,800	4.68M
January 15, 2026	103,200	106,800	106,800	106,800	102,500	2.88M
January 14, 2026	102,000	103,900	103,900	104,000	101,800	2.68M
January 13, 2026	104,500	103,200	103,200	104,500	101,700	2.86M
January 12, 2026	104,800	103,600	103,600	105,300	101,700	3.07M
January 09, 2026	100,700	103,000	103,000	103,900	99,700	3.61M
January 08, 2026	101,700	101,900	101,900	104,400	100,900	6.07M
January 07, 2026	105,000	103,300	103,300	105,400	100,100	6.03M
January 06, 2026	100,000	102,500	102,500	102,500	97,200	5.18M
January 05, 2026	97,500	102,000	102,000	102,400	97,300	7.62M
January 02, 2026	89,200	94,400	94,400	94,400	89,200	4.02M
December 30, 2025	89,000	89,200	89,200	90,000	88,500	3.62M
December 29, 2025	90,000	89,800	89,800	90,400	88,700	2.63M
December 26, 2025	86,300	88,500	88,500	88,600	85,800	3.72M
December 24, 2025	86,200	85,800	85,800	86,200	85,300	1.33M
December 23, 2025	85,400	85,800	85,800	86,500	85,000	2.1M
December 22, 2025	85,300	85,300	85,300	85,800	84,600	3.06M
December 19, 2025	84,300	83,300	83,300	84,500	82,200	2.7M
December 18, 2025	82,800	82,700	82,700	83,500	81,700	2.53M
December 17, 2025	80,500	83,900	83,900	83,900	80,300	3.67M
December 16, 2025	82,700	79,800	79,800	82,700	79,500	2.7M
December 15, 2025	80,600	81,000	81,000	81,000	79,900	3.03M
December 12, 2025	82,100	82,600	82,600	82,700	80,800	1.68M
December 11, 2025	81,600	81,400	81,400	82,800	81,000	1.71M
December 10, 2025	81,000	81,000	81,000	81,700	80,400	1.33M
December 09, 2025	80,500	81,000	81,000	81,000	79,650	2.36M
December 08, 2025	81,000	80,500	80,500	81,000	79,700	1.71M
December 05, 2025	78,900	80,100	80,100	80,100	78,300	2.48M
December 04, 2025	77,400	79,000	79,000	79,000	77,100	1.98M
December 03, 2025	78,100	78,100	78,100	78,800	77,500	2.05M
December 02, 2025	78,300	77,900	77,900	78,300	76,500	2.36M
December 01, 2025	77,100	76,300	76,300	77,200	75,100	1.72M
November 28, 2025	77,300	75,000	75,000	77,400	75,000	1.42M
November 27, 2025	77,900	77,000	77,000	78,800	77,000	1.51M
November 26, 2025	76,500	77,300	77,300	77,600	75,000	2.67M
November 25, 2025	75,500	74,900	74,900	75,600	73,800	2.7M
November 24, 2025	74,100	72,600	72,600	74,900	72,600	5.38M
November 21, 2025	71,000	72,300	72,300	72,500	71,000	2.76M

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