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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	72,600	71,600	71,600	74,100	71,100	517,665
July 23, 2025	73,300	72,500	72,500	73,400	71,000	356,192
July 22, 2025	74,400	72,800	72,800	74,800	72,300	498,232
July 21, 2025	73,400	74,100	74,100	74,400	72,800	639,234
July 18, 2025	75,800	74,600	74,600	75,900	72,600	529,038
July 17, 2025	76,200	75,800	75,800	76,400	74,600	420,160
July 16, 2025	78,900	75,300	75,300	79,000	74,800	793,972
July 15, 2025	80,400	79,700	79,700	80,900	78,800	723,788
July 14, 2025	77,000	80,600	80,600	80,800	77,000	556,311
July 11, 2025	78,000	77,300	77,300	78,700	77,300	454,010
July 10, 2025	75,200	77,800	77,800	78,000	74,900	650,988
July 09, 2025	74,300	75,700	75,700	75,900	73,400	513,383
July 08, 2025	70,900	73,400	73,400	74,700	70,600	690,667
July 07, 2025	68,900	71,000	71,000	71,500	68,700	387,117
July 04, 2025	73,100	69,900	69,900	73,200	69,700	482,004
July 03, 2025	72,900	72,500	72,500	74,600	71,300	501,266
July 02, 2025	73,700	72,500	72,500	74,300	71,500	445,325
July 01, 2025	73,900	73,400	73,400	76,900	73,200	726,314
June 30, 2025	75,000	73,600	73,600	75,400	73,500	532,979
June 27, 2025	76,000	74,700	74,700	76,300	74,000	540,035
June 26, 2025	76,500	75,700	75,700	77,000	74,100	793,325
June 25, 2025	78,200	77,200	77,200	79,000	76,100	733,726
June 24, 2025	73,500	75,800	75,800	76,600	73,400	796,095
June 23, 2025	67,000	71,500	71,500	71,700	67,000	745,694
June 20, 2025	67,700	67,700	67,700	68,200	66,200	441,221
June 19, 2025	68,000	67,300	67,300	68,500	66,000	417,694
June 18, 2025	65,600	67,100	67,100	67,600	65,100	499,831
June 17, 2025	68,000	66,100	66,100	69,200	64,900	1M
June 16, 2025	64,400	67,000	67,000	67,000	64,300	473,183
June 13, 2025	64,600	64,500	64,500	67,100	63,700	611,987
June 12, 2025	64,000	63,800	63,800	64,900	63,700	754,104
June 11, 2025	63,000	64,700	64,700	65,000	61,600	529,115
June 10, 2025	64,100	63,400	63,400	64,500	62,000	447,588
June 09, 2025	62,300	63,500	63,500	65,500	62,200	737,085
June 05, 2025	62,500	61,500	61,500	62,900	60,700	512,583
June 04, 2025	60,200	62,000	62,000	62,900	59,800	680,028
June 02, 2025	60,300	59,200	59,200	61,100	57,800	1.02M
May 30, 2025	61,100	60,500	60,500	61,600	59,600	632,627
May 29, 2025	58,000	60,300	60,300	60,600	57,600	874,422
May 28, 2025	56,800	57,100	57,100	58,000	56,500	521,519

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