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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	51,400	50,500	50,500	51,400	50,200	1.32M
July 08, 2025	51,100	51,500	51,500	51,900	51,000	1.62M
July 07, 2025	52,500	51,300	51,300	52,600	51,100	1.2M
July 04, 2025	53,700	52,700	52,700	53,700	52,300	1.92M
July 03, 2025	51,500	52,900	52,900	52,900	51,000	2.43M
July 02, 2025	51,000	50,700	50,700	51,000	49,800	1.16M
July 01, 2025	49,950	50,100	50,100	50,500	49,850	827,402
June 30, 2025	50,700	49,500	49,500	50,900	49,500	1.73M
June 27, 2025	50,200	50,600	50,600	51,100	49,900	1.33M
June 26, 2025	50,900	50,300	50,300	51,200	50,000	2.94M
June 25, 2025	50,200	50,400	50,400	50,400	49,450	2.32M
June 24, 2025	48,600	49,400	49,400	49,400	48,550	3.06M
June 23, 2025	48,000	47,800	47,800	48,050	47,400	1.39M
June 20, 2025	48,550	48,700	48,700	48,950	48,500	2.29M
June 19, 2025	49,450	48,500	48,500	49,500	48,450	1.2M
June 18, 2025	48,000	49,100	49,100	49,100	47,700	1.76M
June 17, 2025	47,350	48,000	48,000	48,950	47,150	1.72M
June 16, 2025	47,450	46,950	46,950	47,750	46,800	1.26M
June 13, 2025	49,300	47,500	47,500	49,500	47,450	1.48M
June 12, 2025	49,200	48,800	48,800	49,300	48,600	1.37M
June 11, 2025	49,300	49,150	49,150	49,400	48,900	965,924
June 10, 2025	49,500	49,000	49,000	49,750	48,350	1.38M
June 09, 2025	50,200	49,000	49,000	50,400	48,950	1.79M
June 05, 2025	47,900	48,500	48,500	48,950	47,650	1.78M
June 04, 2025	47,300	47,450	47,450	47,500	46,700	1.48M
June 02, 2025	46,100	46,350	46,350	46,750	45,900	817,556
May 30, 2025	46,100	46,100	46,100	46,850	46,000	5.46M
May 29, 2025	46,250	46,150	46,150	46,250	45,650	665,542
May 28, 2025	44,900	45,850	45,850	46,200	44,800	1.3M
May 27, 2025	44,800	44,450	44,450	44,800	44,200	1.01M
May 26, 2025	44,500	44,800	44,800	45,200	44,300	912,285
May 23, 2025	45,700	44,900	44,900	46,250	44,800	1.17M
May 22, 2025	45,900	45,500	45,500	46,000	45,150	923,111

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