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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81,600	81,300	81,300	81,900	80,400	245,656
December 03, 2025	80,900	81,700	81,700	83,200	80,600	437,989
December 02, 2025	79,600	80,700	80,700	81,100	78,900	346,509
December 01, 2025	79,600	79,300	79,300	80,500	78,700	226,654
November 28, 2025	80,100	78,800	78,800	80,100	78,500	191,036
November 27, 2025	80,000	79,500	79,500	80,800	79,400	234,614
November 26, 2025	78,700	80,400	80,400	80,400	78,300	306,661
November 25, 2025	80,100	77,600	77,600	80,100	77,100	258,089
November 24, 2025	78,600	79,300	79,300	79,600	77,400	470,805
November 21, 2025	78,500	77,100	77,100	78,600	76,800	304,401
November 20, 2025	79,500	79,600	79,600	80,400	78,400	420,950
November 19, 2025	78,900	77,800	77,800	79,200	76,500	348,099
November 18, 2025	79,400	77,800	77,800	80,100	77,600	380,175
November 17, 2025	81,400	80,400	80,400	81,500	79,500	286,271
November 14, 2025	80,800	80,400	80,400	82,200	80,100	383,941
November 13, 2025	82,800	82,200	82,200	83,300	81,400	676,045
November 12, 2025	78,500	83,300	83,300	84,400	77,900	1.29M
November 11, 2025	78,400	76,300	76,300	79,000	75,700	468,811
November 10, 2025	75,400	78,400	78,400	78,700	75,300	581,878
November 07, 2025	75,300	73,500	73,500	75,900	72,600	346,877
November 06, 2025	74,800	75,800	75,800	76,600	73,300	519,179
November 05, 2025	74,500	73,400	73,400	74,500	71,300	564,680
November 04, 2025	77,500	74,700	74,700	77,500	74,400	582,005
November 03, 2025	77,600	77,800	77,800	78,700	77,100	344,892
October 31, 2025	77,700	77,300	77,300	79,000	77,100	484,495
October 30, 2025	78,600	77,600	77,600	80,300	77,500	480,011
October 29, 2025	78,800	77,800	77,800	78,800	76,800	370,354
October 28, 2025	78,300	77,900	77,900	78,300	77,200	346,927
October 27, 2025	79,000	78,600	78,600	80,700	77,000	630,696
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

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