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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	58,600	58,900	58,900	58,900	58,300	1.26M
August 12, 2025	58,200	58,100	58,100	58,900	58,100	1.09M
August 11, 2025	58,700	58,200	58,200	58,800	58,000	806,043
August 08, 2025	57,900	58,400	58,400	58,900	57,700	1.46M
August 07, 2025	58,000	57,600	57,600	58,200	57,000	1.21M
August 06, 2025	56,700	56,700	56,700	56,900	55,700	1.02M
August 05, 2025	57,800	57,100	57,100	58,000	56,900	1.27M
August 04, 2025	56,200	56,900	56,900	56,900	55,500	1.19M
August 01, 2025	56,900	55,900	55,900	58,000	55,800	2.03M
July 31, 2025	58,900	57,600	57,600	59,000	57,400	2.26M
July 30, 2025	57,700	58,700	58,700	59,600	57,400	2.85M
July 29, 2025	57,400	57,400	57,400	57,400	56,100	2.4M
July 28, 2025	55,800	56,900	56,900	57,200	55,200	2.95M
July 25, 2025	54,400	54,400	54,400	54,650	54,000	1.02M
July 24, 2025	55,000	54,700	54,700	55,700	54,500	1.22M
July 23, 2025	54,800	55,100	55,100	55,300	53,800	1.05M
July 22, 2025	56,300	54,800	54,800	56,600	54,500	1.75M
July 21, 2025	54,900	56,100	56,100	56,100	54,900	1.71M
July 18, 2025	55,400	54,900	54,900	55,700	54,500	2.04M
July 17, 2025	54,500	55,100	55,100	55,400	53,500	2.65M
July 16, 2025	53,100	53,900	53,900	53,900	52,700	1.54M
July 15, 2025	52,100	53,000	53,000	53,000	51,700	1.51M
July 14, 2025	52,100	52,100	52,100	52,200	51,700	989,480
July 11, 2025	51,000	52,200	52,200	52,300	50,900	1.41M
July 10, 2025	50,900	50,800	50,800	50,900	50,500	891,053

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