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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119,300	114,500	114,500	119,400	110,600	1.22M
February 19, 2026	108,000	111,500	111,500	115,800	107,500	1.33M
February 13, 2026	99,100	101,000	101,000	104,700	97,300	1.3M
February 12, 2026	97,800	97,100	97,100	98,900	96,200	875,538
February 11, 2026	96,800	95,900	95,900	97,200	94,900	397,803
February 10, 2026	94,000	95,600	95,600	98,700	93,000	697,120
February 09, 2026	92,600	92,600	92,600	95,200	91,800	647,008
February 06, 2026	87,200	88,700	88,700	89,300	84,600	462,751
February 05, 2026	91,100	89,600	89,600	93,000	88,800	515,914
February 04, 2026	93,600	92,600	92,600	94,400	91,200	527,165
February 03, 2026	87,000	93,000	93,000	93,900	86,700	823,970
February 02, 2026	89,300	83,700	83,700	89,300	83,500	664,546
January 30, 2026	91,100	90,600	90,600	93,900	90,100	716,200
January 29, 2026	89,000	91,700	91,700	91,900	86,100	839,277
January 28, 2026	87,500	88,300	88,300	91,600	86,900	712,984
January 27, 2026	83,700	85,700	85,700	85,900	82,600	511,653
January 26, 2026	85,700	83,200	83,200	85,700	83,100	549,114
January 23, 2026	85,000	86,100	86,100	87,200	84,700	734,885
January 22, 2026	82,900	83,800	83,800	84,900	82,600	572,475
January 21, 2026	81,000	81,600	81,600	82,000	80,300	310,436
January 20, 2026	83,000	82,800	82,800	83,700	82,000	396,658
January 19, 2026	83,700	83,500	83,500	87,000	83,200	458,393
January 16, 2026	82,600	83,600	83,600	84,100	82,100	541,777
January 15, 2026	80,300	82,400	82,400	82,900	80,200	506,133
January 14, 2026	78,400	81,000	81,000	81,000	77,900	760,700
January 13, 2026	77,000	78,500	78,500	78,500	76,400	454,233
January 12, 2026	77,500	76,600	76,600	78,000	76,000	401,256
January 09, 2026	76,800	76,900	76,900	77,600	76,200	303,277
January 08, 2026	77,000	76,700	76,700	77,400	75,700	560,822
January 07, 2026	78,500	77,300	77,300	79,500	76,400	511,660
January 06, 2026	76,500	79,200	79,200	79,200	75,800	861,263
January 05, 2026	75,700	76,400	76,400	77,000	75,300	547,460
January 02, 2026	75,400	75,900	75,900	75,900	74,100	546,625
December 30, 2025	76,100	75,400	75,400	76,100	74,900	589,399
December 29, 2025	76,700	76,200	76,200	76,800	75,100	917,763
December 26, 2025	80,000	79,900	79,900	80,400	79,500	716,547
December 24, 2025	79,800	79,700	79,700	80,400	79,300	323,839
December 23, 2025	80,000	79,500	79,500	80,400	79,200	343,294
December 22, 2025	79,900	79,600	79,600	80,400	79,000	267,953
December 19, 2025	79,400	78,900	78,900	79,600	78,100	323,312
December 18, 2025	78,000	79,000	79,000	79,000	77,400	245,692
December 17, 2025	79,000	78,600	78,600	79,200	78,000	295,231
December 16, 2025	78,900	78,900	78,900	79,700	78,400	329,117
December 15, 2025	79,300	78,900	78,900	79,400	78,400	194,441
December 12, 2025	79,000	80,050	80,050	80,100	78,600	247,530
December 11, 2025	80,000	78,100	78,100	80,300	78,100	619,243
December 10, 2025	80,600	79,300	79,300	80,700	79,100	291,302
December 09, 2025	81,300	80,700	80,700	81,300	79,800	298,003
December 08, 2025	81,800	81,300	81,300	82,300	80,800	183,509
December 05, 2025	80,700	81,800	81,800	81,800	80,300	258,598
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

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