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

124,400.00

+5800(+4.89%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	123,000	124,500	124,500	124,700	120,600	1.77M
April 02, 2026	128,000	118,600	118,600	128,700	117,200	4.24M
April 01, 2026	121,700	127,500	127,500	128,400	119,900	3.16M
March 31, 2026	115,900	114,000	114,000	117,500	113,500	6.36M
March 30, 2026	119,300	121,100	121,100	121,900	118,100	3.44M
March 27, 2026	119,900	126,200	126,200	127,200	119,800	3.54M
March 26, 2026	130,200	126,300	126,300	130,700	124,600	3.9M
March 25, 2026	137,000	133,600	133,600	139,100	132,500	3.4M
March 24, 2026	137,700	134,100	134,100	137,700	132,100	2.67M
March 23, 2026	131,300	130,900	130,900	136,500	130,900	5.12M
March 20, 2026	145,100	139,200	139,200	145,400	139,200	9.4M
March 19, 2026	143,700	144,200	144,200	146,800	143,000	3.88M
March 18, 2026	143,900	149,100	149,100	149,250	143,500	5.43M
March 17, 2026	144,500	141,000	141,000	144,600	140,600	4.32M
March 16, 2026	134,200	138,300	138,300	139,200	133,900	3.51M
March 13, 2026	128,500	133,900	133,900	135,000	128,300	3.03M
March 12, 2026	136,300	134,000	134,000	139,200	134,000	4.5M
March 11, 2026	135,300	138,900	138,900	142,500	135,300	7.29M
March 10, 2026	130,700	131,600	131,600	134,800	127,000	3.29M
March 09, 2026	116,700	121,500	121,500	121,500	116,000	4.67M
March 06, 2026	124,700	128,000	128,000	128,400	120,600	5.09M
March 05, 2026	130,000	128,600	128,600	131,900	123,600	7.47M
March 04, 2026	118,400	116,600	116,600	128,600	112,600	11.07M
March 03, 2026	135,900	129,200	129,200	139,800	128,700	8.93M
February 27, 2026	141,300	143,800	143,800	148,100	139,700	11.46M
February 26, 2026	142,500	148,700	148,700	150,000	142,400	6.85M
February 25, 2026	142,000	142,300	142,300	144,200	140,400	4.91M
February 24, 2026	135,900	140,900	140,900	140,900	134,200	4.88M
February 23, 2026	137,100	136,100	136,100	139,800	133,700	4.46M
February 20, 2026	133,700	135,100	0	135,100	131,200	4.4M
February 19, 2026	132,000	133,500	0	135,600	130,900	4.79M
February 13, 2026	122,000	127,600	0	129,900	121,500	6.76M
February 12, 2026	118,800	122,100	0	122,100	117,000	6.01M
February 11, 2026	113,800	116,100	0	116,200	112,700	3.44M
February 10, 2026	116,900	114,300	0	116,900	114,100	2.17M
February 09, 2026	117,600	115,200	0	118,400	114,000	3.54M
February 06, 2026	109,200	112,400	0	112,500	106,800	4.03M
February 05, 2026	111,100	113,500	0	116,200	111,100	4.29M
February 04, 2026	116,600	120,500	0	120,700	116,600	4.48M
February 03, 2026	114,500	120,600	0	120,600	114,300	3.54M
February 02, 2026	115,000	110,100	0	115,000	108,900	4.05M
January 30, 2026	115,300	117,400	0	119,100	115,000	6.24M
January 29, 2026	120,500	115,600	0	121,100	114,500	5.68M
January 28, 2026	116,500	117,900	0	117,900	114,100	4.9M
January 27, 2026	109,300	113,800	0	114,100	107,900	4.2M
January 26, 2026	111,300	110,900	0	112,700	108,600	3.91M
January 23, 2026	112,000	111,300	0	112,800	109,800	4.05M
January 22, 2026	114,500	111,300	0	114,900	109,500	5.78M
January 21, 2026	103,000	110,400	0	111,000	102,900	4.95M
January 20, 2026	110,100	107,100	0	110,500	105,400	4.09M
January 19, 2026	108,900	110,900	0	111,400	108,600	3.51M
January 16, 2026	107,700	111,200	0	111,500	106,800	4.74M
January 15, 2026	103,200	106,800	0	106,800	102,500	2.92M
January 14, 2026	102,000	103,900	0	104,000	101,800	2.76M
January 13, 2026	104,500	103,200	0	104,500	101,700	2.87M
January 12, 2026	104,800	103,600	0	105,300	101,700	3.07M
January 09, 2026	100,700	103,000	0	103,900	99,700	3.61M
January 08, 2026	101,700	101,900	0	104,400	100,900	6.4M
January 07, 2026	105,000	103,300	0	105,400	100,100	6.09M
January 06, 2026	100,000	102,500	0	102,500	97,200	5.18M