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

Currency In KRW

016360.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	72,100	72,100	72,100	72,700	71,300	210,253
November 10, 2026	73,200	72,700	72,700	74,700	72,000	214,930
November 09, 2026	73,700	71,200	71,200	73,900	71,000	251,562
November 06, 2026	73,500	74,000	74,000	75,300	70,600	396,198
November 05, 2026	80,300	78,800	78,800	82,000	78,100	178,501
November 04, 2026	79,700	79,300	79,300	80,800	76,500	228,404
November 03, 2026	80,100	79,000	79,000	80,800	78,700	175,153
November 02, 2026	78,900	80,900	80,900	82,000	77,500	227,762
October 30, 2026	82,500	80,400	80,400	82,700	78,200	360,820
October 29, 2026	81,700	83,500	83,500	83,800	80,900	278,258
October 28, 2026	79,600	81,800	81,800	83,200	79,500	357,515
October 27, 2026	77,400	78,300	78,300	79,100	77,200	364,236
October 26, 2026	75,900	76,300	76,300	77,600	75,500	235,513
October 23, 2026	76,700	77,600	77,600	77,800	74,600	201,870
October 22, 2026	78,600	77,500	77,500	79,600	76,900	213,081
October 21, 2026	79,700	79,400	79,400	80,300	77,600	199,815
October 20, 2026	80,300	78,300	78,300	82,100	77,800	254,719
October 19, 2026	77,200	80,300	80,300	80,400	76,900	202,075
October 16, 2026	77,300	79,000	79,000	80,100	77,200	271,759
October 15, 2026	76,900	76,300	76,300	77,100	74,800	392,951
October 14, 2026	81,200	79,600	79,600	82,200	78,800	282,348
October 13, 2026	81,200	80,500	80,500	81,400	78,400	385,569
October 12, 2026	84,900	82,800	82,800	85,100	81,700	429,561
October 08, 2026	89,400	85,700	85,700	89,600	85,700	451,776
October 07, 2026	88,600	89,400	89,400	90,500	87,700	245,540
October 06, 2026	91,000	89,100	89,100	91,700	88,100	370,879
October 02, 2026	90,100	90,400	90,400	91,000	89,100	184,780
October 01, 2026	89,000	90,300	90,300	90,400	87,200	222,526
September 30, 2026	88,900	88,400	88,400	90,500	88,200	370,089
September 29, 2026	88,700	88,500	88,500	88,800	87,000	299,626
September 28, 2026	91,200	88,800	88,800	91,300	88,100	267,575
September 23, 2026	91,000	91,100	91,100	93,000	90,400	447,512
September 22, 2026	89,400	90,700	90,700	92,200	88,700	427,719
September 21, 2026	85,600	88,200	88,200	88,300	85,400	238,250
September 18, 2026	87,000	85,300	85,300	87,300	85,300	386,348
September 17, 2026	86,000	86,000	86,000	86,700	85,500	218,545
September 16, 2026	86,300	85,600	85,600	86,400	84,700	189,698
September 15, 2026	86,700	86,900	86,900	87,200	85,700	285,351
September 11, 2026	86,000	87,400	87,400	87,900	85,700	302,598
September 10, 2026	86,300	87,400	87,400	88,300	85,000	677,744
September 09, 2026	87,000	87,200	87,200	87,600	86,500	167,741
September 08, 2026	87,900	87,300	87,300	88,900	87,000	256,683
September 07, 2026	87,600	87,700	87,700	87,800	87,000	165,849
September 04, 2026	87,500	86,800	86,800	87,900	86,300	163,580
September 03, 2026	85,700	86,600	86,600	87,300	84,500	361,587
September 02, 2026	86,700	85,200	85,200	87,300	85,000	271,852
September 01, 2026	87,200	88,300	88,300	88,500	86,300	239,238
August 31, 2026	86,700	88,000	88,000	88,100	85,400	296,987
August 28, 2026	87,800	88,500	88,500	88,500	87,100	219,584
August 27, 2026	89,900	88,300	88,300	90,900	87,100	265,472
August 26, 2026	88,400	88,500	88,500	88,900	87,500	298,650
August 25, 2026	85,400	88,400	88,400	88,400	84,100	429,008
August 24, 2026	88,200	86,600	86,600	88,300	85,600	693,885
August 21, 2026	92,300	92,000	92,000	93,100	90,000	948,438
August 20, 2026	86,700	92,400	92,400	93,900	86,400	1.09M
August 19, 2026	86,200	85,000	85,000	87,200	83,400	886,677
August 18, 2026	92,700	88,800	88,800	92,800	87,600	624,752
August 14, 2026	92,700	93,000	93,000	93,300	91,800	473,628
August 13, 2026	95,000	92,500	92,500	97,100	92,100	907,018
August 12, 2026	93,200	93,100	93,100	94,800	92,700	340,468