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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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