Samsung Electronics
005930.KS · Technology
318,750▲ +6.61%
Price Chart
Latest Trading Data
Open
321,500
High
323,000
Low
313,000
Close
318,750
Volume
14,022,392
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | 321,500 | 323,000 | 313,000 | 318,750 | 14,022,392 |
| 2026-05-26 | 298,000 | 302,000 | 297,500 | 299,000 | 23,441,371 |
| 2026-05-22 | 300,000 | 300,500 | 292,000 | 292,500 | 18,395,274 |
| 2026-05-21 | 291,000 | 299,500 | 287,000 | 299,500 | 36,168,689 |
| 2026-05-20 | 278,000 | 282,500 | 263,500 | 276,000 | 35,662,077 |
| 2026-05-19 | 274,000 | 281,500 | 266,000 | 275,500 | 30,767,569 |
| 2026-05-18 | 269,500 | 288,500 | 262,000 | 281,000 | 33,555,214 |
| 2026-05-15 | 291,000 | 296,500 | 266,000 | 270,500 | 38,075,487 |
| 2026-05-14 | 282,000 | 299,500 | 282,000 | 296,000 | 39,314,752 |
| 2026-05-13 | 264,000 | 285,500 | 262,000 | 284,000 | 35,540,134 |
| 2026-05-12 | 290,000 | 291,500 | 266,000 | 279,000 | 41,211,149 |
| 2026-05-11 | 284,500 | 288,500 | 280,000 | 285,500 | 36,031,094 |
| 2026-05-08 | 260,000 | 270,000 | 260,000 | 268,500 | 25,875,880 |
| 2026-05-07 | 272,000 | 277,000 | 260,000 | 271,500 | 41,404,687 |
| 2026-05-06 | 254,000 | 270,000 | 251,000 | 266,000 | 53,097,996 |
| 2026-05-04 | 228,000 | 232,500 | 224,000 | 232,500 | 32,920,816 |
| 2026-04-30 | 229,000 | 230,000 | 220,500 | 220,500 | 22,161,975 |
| 2026-04-29 | 219,500 | 228,000 | 218,500 | 226,000 | 20,363,756 |
| 2026-04-28 | 224,000 | 226,000 | 221,500 | 222,000 | 18,444,490 |
Company Details
- Ticker
- 005930.KS
- Sector
- Technology
- Country
- South Korea
- Previous Close
- 299,000