Samsung Securities Co., Ltd. - 016360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	76,800	77,500	77,500	78,200	76,600	426,479
October 23, 2025	76,300	75,700	75,700	76,800	75,200	303,327
October 22, 2025	77,100	77,100	77,100	77,300	75,600	310,590
October 21, 2025	80,500	76,900	76,900	80,500	76,600	652,286
October 20, 2025	74,400	79,000	79,000	79,300	73,400	756,007
October 17, 2025	74,900	74,400	74,400	74,900	73,300	371,665
October 16, 2025	75,000	75,600	75,600	76,900	74,900	352,380
October 15, 2025	72,500	74,900	74,900	74,900	71,800	363,748
October 14, 2025	71,800	72,300	72,300	73,000	71,600	319,411
October 13, 2025	72,400	71,700	71,700	72,400	70,700	318,086
October 10, 2025	73,100	73,300	73,300	73,800	72,700	321,637
October 02, 2025	71,800	72,400	72,400	73,900	71,500	433,504
October 01, 2025	71,700	71,200	71,200	72,100	71,000	192,885
September 30, 2025	71,900	71,700	71,700	72,200	71,400	187,206
September 29, 2025	71,900	72,200	72,200	73,300	71,700	188,011
September 26, 2025	72,500	71,400	71,400	72,600	71,000	239,998
September 25, 2025	72,900	72,400	72,400	73,000	71,800	244,002
September 24, 2025	74,200	72,900	72,900	74,300	72,000	268,629
September 23, 2025	76,500	74,300	74,300	77,000	74,300	309,144
September 22, 2025	75,400	76,300	76,300	77,500	75,000	291,432
September 19, 2025	75,500	75,400	75,400	75,600	74,900	298,645
September 18, 2025	75,000	74,950	74,950	75,600	73,900	348,968
September 17, 2025	74,900	74,500	74,500	75,000	73,500	263,215
September 16, 2025	75,900	75,500	75,500	76,000	75,000	299,733
September 15, 2025	74,400	75,500	75,500	76,000	74,400	425,887
September 12, 2025	74,800	74,000	74,000	74,900	73,100	244,735
September 11, 2025	74,500	73,700	73,700	74,700	72,200	673,260
September 10, 2025	73,100	74,200	74,200	74,400	72,200	489,295
September 09, 2025	70,000	72,600	72,600	72,700	69,500	748,665
September 08, 2025	68,500	69,500	69,500	69,900	68,100	184,201
September 05, 2025	68,300	68,400	68,400	69,000	68,200	103,305
September 04, 2025	68,300	68,300	68,300	68,700	67,800	177,448
September 03, 2025	67,800	68,500	68,500	68,700	67,700	105,938
September 02, 2025	67,900	68,100	68,100	68,400	67,500	102,255
September 01, 2025	68,300	68,000	68,000	69,100	67,400	144,174
August 29, 2025	69,900	68,800	68,800	69,900	68,500	195,922
August 28, 2025	67,800	69,300	69,300	69,900	67,500	270,768
August 27, 2025	67,900	68,100	68,100	68,200	67,400	126,496
August 26, 2025	68,500	67,800	67,800	68,800	67,300	306,398
August 25, 2025	67,600	68,900	68,900	69,000	67,400	263,832
August 22, 2025	66,900	67,100	67,100	68,000	66,800	161,588
August 21, 2025	67,300	66,900	66,900	68,100	66,900	200,382
August 20, 2025	67,800	67,300	67,300	67,800	65,200	305,890
August 19, 2025	68,700	68,000	68,000	68,800	67,400	178,595
August 18, 2025	68,100	68,300	68,300	68,700	67,700	190,148
August 14, 2025	69,100	68,800	68,800	69,700	68,800	471,418
August 13, 2025	69,700	69,100	69,100	69,800	68,100	244,012
August 12, 2025	67,800	68,700	68,700	70,500	67,800	393,151
August 11, 2025	68,600	67,800	67,800	68,900	66,900	381,459
August 08, 2025	70,300	70,000	70,000	70,700	69,400	150,587
August 07, 2025	71,700	70,600	70,600	72,100	70,100	256,881
August 06, 2025	69,900	70,800	70,800	70,900	69,800	207,679
August 05, 2025	69,100	70,100	70,100	71,300	68,700	388,936
August 04, 2025	66,800	68,000	68,000	68,500	66,500	288,716
August 01, 2025	69,200	66,900	66,900	69,700	66,700	572,836
July 31, 2025	71,200	70,800	70,800	72,000	70,500	335,015
July 30, 2025	71,600	71,000	71,000	72,600	69,900	294,244
July 29, 2025	69,800	71,000	71,000	71,000	69,300	228,906
July 28, 2025	72,400	70,200	70,200	72,500	69,100	451,037
July 25, 2025	71,000	72,400	72,400	72,800	71,000	319,689

Samsung Securities Co., Ltd. (016360.KS) KSC