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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	76,000	75,600	75,600	76,800	74,300	3.74M
November 19, 2025	73,100	72,800	72,800	73,500	71,000	3.2M
November 18, 2025	76,300	74,100	74,100	77,150	74,100	2.21M
November 17, 2025	76,000	77,500	77,500	77,500	75,700	1.81M
November 14, 2025	75,700	74,700	74,700	76,650	74,500	2.84M
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

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