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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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