005930.KS
Samsung Electronics Co., Ltd. KSC · 005930.KS
$255,000.00
-24500.00
(-8.77%)
Pullback · -1.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment 005930.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $264500.00 | $265500.00 | $252500.00 | $255000.00 | 27.0M |
| 2026-07-15 | $283500.00 | $284500.00 | $273000.00 | $279500.00 | 24.9M |
| 2026-07-14 | $255000.00 | $270000.00 | $247000.00 | $263000.00 | 40.1M |
| 2026-07-13 | $285000.00 | $292500.00 | $253000.00 | $254500.00 | 31.9M |
| 2026-07-10 | $291000.00 | $298000.00 | $282000.00 | $285000.00 | 20.1M |
| 2026-07-09 | $288500.00 | $291500.00 | $267500.00 | $278000.00 | 29.7M |
| 2026-07-08 | $285500.00 | $300000.00 | $273500.00 | $277500.00 | 33.5M |
| 2026-07-07 | $307000.00 | $310000.00 | $286000.00 | $296000.00 | 32.4M |
| 2026-07-06 | $320000.00 | $325000.00 | $303000.00 | $318000.00 | 23.9M |
| 2026-07-03 | $288500.00 | $313000.00 | $283500.00 | $309500.00 | 31.5M |
| 2026-07-02 | $290000.00 | $304000.00 | $281500.00 | $286000.00 | 38.9M |
| 2026-07-01 | $334500.00 | $339000.00 | $311500.00 | $314500.00 | 25.0M |
| 2026-06-30 | $323500.00 | $343000.00 | $321000.00 | $334000.00 | 29.2M |
| 2026-06-29 | $331000.00 | $335500.00 | $316000.00 | $323000.00 | 35.4M |
| 2026-06-26 | $354000.00 | $356500.00 | $321500.00 | $339500.00 | 39.7M |
| 2026-06-25 | $359500.00 | $362500.00 | $352000.00 | $358500.00 | 36.2M |
| 2026-06-24 | $314000.00 | $341000.00 | $314000.00 | $340500.00 | 47.8M |
| 2026-06-23 | $347500.00 | $353000.00 | $310000.00 | $310000.00 | 41.3M |
| 2026-06-22 | $343000.00 | $363000.00 | $342000.00 | $353500.00 | 24.3M |
| 2026-06-19 | $372500.00 | $374500.00 | $346250.00 | $354000.00 | 43.3M |
| 2026-06-18 | $345000.00 | $363000.00 | $344500.00 | $362500.00 | 32.8M |
| 2026-06-17 | $332000.00 | $348000.00 | $331500.00 | $346500.00 | 18.1M |
| 2026-06-16 | $343000.00 | $345500.00 | $332500.00 | $343000.00 | 17.5M |
| 2026-06-15 | $342500.00 | $344500.00 | $334000.00 | $337000.00 | 21.5M |
| 2026-06-12 | $326000.00 | $339000.00 | $320000.00 | $322500.00 | 31.0M |
| 2026-06-11 | $290500.00 | $306500.00 | $287500.00 | $299000.00 | 31.4M |
| 2026-06-10 | $311000.00 | $314500.00 | $295250.00 | $302500.00 | 0.0M |
| 2026-06-09 | $310000.00 | $324000.00 | $300000.00 | $322000.00 | 30.1M |
| 2026-06-08 | $293000.00 | $315500.00 | $292500.00 | $295500.00 | 38.9M |
| 2026-06-05 | $333500.00 | $343000.00 | $325000.00 | $329000.00 | 33.7M |
| 2026-06-04 | $349000.00 | $366000.00 | $348000.00 | $351500.00 | 34.8M |
| 2026-06-02 | $360500.00 | $370000.00 | $342000.00 | $360500.00 | 44.7M |
| 2026-06-01 | $319500.00 | $354500.00 | $319500.00 | $349000.00 | 45.1M |
| 2026-05-29 | $309500.00 | $319000.00 | $305500.00 | $317000.00 | 37.2M |
| 2026-05-28 | $305000.00 | $306500.00 | $287500.00 | $299500.00 | 30.2M |
| 2026-05-27 | $321500.00 | $323000.00 | $306000.00 | $307000.00 | 33.9M |
| 2026-05-26 | $298000.00 | $302000.00 | $297500.00 | $299000.00 | 23.4M |
| 2026-05-22 | $300000.00 | $300500.00 | $292000.00 | $292500.00 | 18.4M |
| 2026-05-21 | $291000.00 | $299500.00 | $287000.00 | $299500.00 | 36.2M |
| 2026-05-20 | $278000.00 | $282500.00 | $263500.00 | $276000.00 | 35.7M |
| 2026-05-19 | $274000.00 | $281500.00 | $266000.00 | $275500.00 | 30.8M |
| 2026-05-18 | $269500.00 | $288500.00 | $262000.00 | $281000.00 | 33.6M |
| 2026-05-15 | $291000.00 | $296500.00 | $266000.00 | $270500.00 | 38.1M |
| 2026-05-14 | $282000.00 | $299500.00 | $282000.00 | $296000.00 | 39.3M |
| 2026-05-13 | $264000.00 | $285500.00 | $262000.00 | $284000.00 | 35.5M |
| 2026-05-12 | $290000.00 | $291500.00 | $266000.00 | $279000.00 | 41.2M |
| 2026-05-11 | $284500.00 | $288500.00 | $280000.00 | $285500.00 | 36.0M |
| 2026-05-08 | $260000.00 | $270000.00 | $260000.00 | $268500.00 | 25.9M |
| 2026-05-07 | $272000.00 | $277000.00 | $260000.00 | $271500.00 | 41.4M |
| 2026-05-06 | $254000.00 | $270000.00 | $251000.00 | $266000.00 | 53.1M |
| 2026-05-04 | $228000.00 | $232500.00 | $224000.00 | $232500.00 | 32.9M |
| 2026-04-30 | $229000.00 | $230000.00 | $220500.00 | $220500.00 | 22.2M |
| 2026-04-29 | $219500.00 | $228000.00 | $218500.00 | $226000.00 | 20.4M |
| 2026-04-28 | $224000.00 | $226000.00 | $221500.00 | $222000.00 | 18.4M |
| 2026-04-27 | $220000.00 | $226000.00 | $218500.00 | $224500.00 | 22.9M |
| 2026-04-24 | $224000.00 | $225000.00 | $216500.00 | $219500.00 | 19.6M |
| 2026-04-23 | $223000.00 | $229500.00 | $216000.00 | $224500.00 | 34.5M |
| 2026-04-22 | $218500.00 | $222500.00 | $215500.00 | $217500.00 | 16.8M |
| 2026-04-21 | $218000.00 | $220000.00 | $216000.00 | $219000.00 | 16.8M |
| 2026-04-20 | $214500.00 | $219000.00 | $213000.00 | $214500.00 | 17.1M |
| 2026-04-17 | $217000.00 | $218000.00 | $215000.00 | $216000.00 | 18.1M |
| 2026-04-16 | $212000.00 | $218000.00 | $210500.00 | $217500.00 | 21.5M |
| 2026-04-15 | $215000.00 | $215500.00 | $210000.00 | $211000.00 | 24.1M |
| 2026-04-14 | $208000.00 | $210000.00 | $205500.00 | $206500.00 | 23.7M |
| 2026-04-13 | $198200.00 | $203000.00 | $198200.00 | $201000.00 | 19.6M |
| 2026-04-10 | $208500.00 | $211000.00 | $205500.00 | $206000.00 | 18.2M |
| 2026-04-09 | $207000.00 | $207500.00 | $202000.00 | $204000.00 | 42.3M |
| 2026-04-08 | $214000.00 | $214500.00 | $207500.00 | $210500.00 | 35.9M |
| 2026-04-07 | $202000.00 | $202500.00 | $192400.00 | $196500.00 | 30.8M |
| 2026-04-06 | $190900.00 | $194600.00 | $190100.00 | $193100.00 | 20.6M |
| 2026-04-03 | $184200.00 | $187200.00 | $182700.00 | $186200.00 | 20.2M |
| 2026-04-02 | $192600.00 | $193600.00 | $175000.00 | $178400.00 | 38.6M |
| 2026-04-01 | $179000.00 | $190800.00 | $178000.00 | $189650.00 | 32.4M |
| 2026-03-31 | $170000.00 | $174700.00 | $167000.00 | $167200.00 | 38.7M |
| 2026-03-30 | $171000.00 | $176650.00 | $170600.00 | $176300.00 | 22.3M |
| 2026-03-27 | $172100.00 | $181700.00 | $172000.00 | $180100.00 | 29.1M |
| 2026-03-26 | $185500.00 | $185900.00 | $178900.00 | $180100.00 | 32.1M |
| 2026-03-25 | $193700.00 | $196400.00 | $189000.00 | $189000.00 | 23.0M |
| 2026-03-24 | $195500.00 | $196000.00 | $185500.00 | $189700.00 | 25.5M |
| 2026-03-23 | $190500.00 | $191200.00 | $186300.00 | $186300.00 | 30.3M |
| 2026-03-20 | $202000.00 | $202500.00 | $199000.00 | $199400.00 | 35.3M |
| 2026-03-19 | $199900.00 | $205000.00 | $199600.00 | $200500.00 | 19.9M |
| 2026-03-18 | $200500.00 | $209000.00 | $199700.00 | $208500.00 | 25.1M |
| 2026-03-17 | $198000.00 | $198000.00 | $193100.00 | $193900.00 | 20.3M |
| 2026-03-16 | $184600.00 | $189000.00 | $183600.00 | $188700.00 | 19.7M |
| 2026-03-13 | $180000.00 | $186200.00 | $179900.00 | $183500.00 | 19.6M |
| 2026-03-12 | $186600.00 | $190000.00 | $185900.00 | $187900.00 | 20.4M |
| 2026-03-11 | $193000.00 | $194800.00 | $187700.00 | $190000.00 | 24.3M |
| 2026-03-10 | $187600.00 | $191500.00 | $184300.00 | $187900.00 | 33.5M |
| 2026-03-09 | $173500.00 | $175500.00 | $167300.00 | $173500.00 | 43.1M |
| 2026-03-06 | $186100.00 | $189700.00 | $181000.00 | $188200.00 | 29.5M |
| 2026-03-05 | $195000.00 | $199700.00 | $188100.00 | $191600.00 | 54.0M |
| 2026-03-04 | $184200.00 | $195900.00 | $171900.00 | $172200.00 | 89.4M |
| 2026-03-03 | $209500.00 | $212500.00 | $195100.00 | $195100.00 | 54.9M |
| 2026-02-27 | $210000.00 | $223000.00 | $210000.00 | $216500.00 | 51.8M |
| 2026-02-26 | $206500.00 | $219000.00 | $206000.00 | $218000.00 | 30.1M |
| 2026-02-25 | $202500.00 | $206000.00 | $201000.00 | $203500.00 | 27.0M |
| 2026-02-24 | $193000.00 | $200000.00 | $192000.00 | $200000.00 | 28.1M |
| 2026-02-23 | $194400.00 | $197600.00 | $190500.00 | $193000.00 | 26.4M |
| 2026-02-20 | $190000.00 | $190300.00 | $188600.00 | $190100.00 | 24.2M |
| 2026-02-19 | $188000.00 | $190900.00 | $187100.00 | $190000.00 | 27.0M |
| 2026-02-13 | $179500.00 | $184400.00 | $178900.00 | $181200.00 | 34.5M |
| 2026-02-12 | $171200.00 | $179600.00 | $170100.00 | $178600.00 | 41.3M |
| 2026-02-11 | $164000.00 | $168600.00 | $162000.00 | $167800.00 | 22.8M |
| 2026-02-10 | $167400.00 | $168100.00 | $165500.00 | $165800.00 | 19.4M |
| 2026-02-09 | $168600.00 | $168700.00 | $165000.00 | $166400.00 | 25.1M |
| 2026-02-06 | $154100.00 | $160300.00 | $151600.00 | $158600.00 | 36.4M |
| 2026-02-05 | $162000.00 | $164000.00 | $158500.00 | $159300.00 | 38.4M |
| 2026-02-04 | $163500.00 | $169400.00 | $163100.00 | $169100.00 | 29.9M |
| 2026-02-03 | $157900.00 | $167500.00 | $157200.00 | $167500.00 | 36.5M |
| 2026-02-02 | $155700.00 | $159600.00 | $150400.00 | $150400.00 | 39.7M |
| 2026-01-30 | $160100.00 | $166500.00 | $160100.00 | $160500.00 | 40.6M |
| 2026-01-29 | $166200.00 | $166600.00 | $157100.00 | $160700.00 | 36.1M |
| 2026-01-28 | $162600.00 | $163300.00 | $160200.00 | $162400.00 | 29.5M |
| 2026-01-27 | $150500.00 | $159500.00 | $149200.00 | $159500.00 | 29.4M |
| 2026-01-26 | $154900.00 | $156400.00 | $151500.00 | $152100.00 | 20.6M |
| 2026-01-23 | $154700.00 | $156000.00 | $150100.00 | $152100.00 | 25.4M |
| 2026-01-22 | $155000.00 | $157000.00 | $150800.00 | $152300.00 | 32.1M |
| 2026-01-21 | $141900.00 | $149800.00 | $141800.00 | $149500.00 | 31.7M |
| 2026-01-20 | $148500.00 | $149300.00 | $143900.00 | $145200.00 | 24.1M |
| 2026-01-19 | $147200.00 | $150600.00 | $146600.00 | $149300.00 | 22.8M |
| 2026-01-16 | $145300.00 | $149500.00 | $144300.00 | $148900.00 | 30.0M |