Samsung Electronics Co Ltd (005930.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 235000.00 | 239500.00 | 229000.00 | 231000.00 | +0.22% | 20,546,010 |
| 2026-08-06 | 241500.00 | 246000.00 | 228000.00 | 230500.00 | -6.30% | 26,101,823 |
| 2026-08-05 | 254000.00 | 254500.00 | 244000.00 | 246000.00 | +2.50% | 22,577,128 |
| 2026-08-04 | 244500.00 | 244500.00 | 228000.00 | 240000.00 | +0.21% | 29,433,821 |
| 2026-08-03 | 248000.00 | 249500.00 | 238000.00 | 239500.00 | -8.76% | 27,825,493 |
| 2026-07-31 | 257000.00 | 267000.00 | 243000.00 | 262500.00 | +26.81% | 58,478,873 |
| 2026-07-30 | 214000.00 | 226000.00 | 202000.00 | 207000.00 | -0.72% | 46,694,193 |
| 2026-07-29 | 226500.00 | 234000.00 | 189200.00 | 208500.00 | -5.23% | 65,555,523 |
| 2026-07-28 | 238500.00 | 240000.00 | 218500.00 | 220000.00 | -13.39% | 41,639,623 |
| 2026-07-27 | 257000.00 | 258500.00 | 246000.00 | 254000.00 | +1.80% | 23,296,044 |
| 2026-07-24 | 266000.00 | 266500.00 | 247000.00 | 249500.00 | -7.59% | 26,175,580 |
| 2026-07-23 | 269000.00 | 273000.00 | 263000.00 | 270000.00 | +3.65% | 16,011,816 |
| 2026-07-22 | 276000.00 | 276000.00 | 260000.00 | 260500.00 | +0.58% | 22,292,003 |
| 2026-07-21 | 247000.00 | 263500.00 | 243000.00 | 259000.00 | +6.15% | 20,386,896 |
| 2026-07-20 | 241000.00 | 257500.00 | 240000.00 | 244000.00 | -4.31% | 26,804,038 |
| 2026-07-16 | 264500.00 | 265500.00 | 252500.00 | 255000.00 | -8.77% | 27,001,478 |
| 2026-07-15 | 283500.00 | 284500.00 | 273000.00 | 279500.00 | +6.27% | 24,873,414 |
| 2026-07-14 | 255000.00 | 270000.00 | 247000.00 | 263000.00 | +3.34% | 40,086,496 |
| 2026-07-13 | 285000.00 | 292500.00 | 253000.00 | 254500.00 | -10.70% | 31,882,652 |
| 2026-07-10 | 291000.00 | 298000.00 | 282000.00 | 285000.00 | +2.52% | 20,088,811 |
| 2026-07-09 | 288500.00 | 291500.00 | 267500.00 | 278000.00 | +0.18% | 29,703,616 |
| 2026-07-08 | 285500.00 | 300000.00 | 273500.00 | 277500.00 | -6.25% | 33,525,758 |
| 2026-07-07 | 307000.00 | 310000.00 | 286000.00 | 296000.00 | -6.92% | 32,421,032 |
| 2026-07-06 | 320000.00 | 325000.00 | 303000.00 | 318000.00 | +2.75% | 23,872,879 |
| 2026-07-03 | 288500.00 | 313000.00 | 283500.00 | 309500.00 | +8.22% | 31,520,538 |
| 2026-07-02 | 290000.00 | 304000.00 | 281500.00 | 286000.00 | -9.06% | 38,905,074 |
| 2026-07-01 | 334500.00 | 339000.00 | 311500.00 | 314500.00 | -5.84% | 24,968,382 |
| 2026-06-30 | 323500.00 | 343000.00 | 321000.00 | 334000.00 | +3.41% | 29,237,216 |
| 2026-06-29 | 331000.00 | 335500.00 | 316000.00 | 323000.00 | -4.86% | 35,436,521 |
| 2026-06-26 | 354000.00 | 356500.00 | 321500.00 | 339500.00 | -5.30% | 39,735,951 |
| 2026-06-25 | 359500.00 | 362500.00 | 352000.00 | 358500.00 | +5.29% | 36,157,158 |
| 2026-06-24 | 314000.00 | 341000.00 | 314000.00 | 340500.00 | +9.84% | 47,809,959 |
| 2026-06-23 | 347500.00 | 353000.00 | 310000.00 | 310000.00 | -12.31% | 41,266,630 |
| 2026-06-22 | 343000.00 | 363000.00 | 342000.00 | 353500.00 | -0.14% | 24,330,451 |
| 2026-06-19 | 372500.00 | 374500.00 | 346250.00 | 354000.00 | -2.34% | 43,284,898 |
| 2026-06-18 | 345000.00 | 363000.00 | 344500.00 | 362500.00 | +4.62% | 32,764,450 |
| 2026-06-17 | 332000.00 | 348000.00 | 331500.00 | 346500.00 | +1.02% | 18,134,051 |
| 2026-06-16 | 343000.00 | 345500.00 | 332500.00 | 343000.00 | +1.78% | 17,548,685 |
| 2026-06-15 | 342500.00 | 344500.00 | 334000.00 | 337000.00 | +4.50% | 21,500,067 |
| 2026-06-12 | 326000.00 | 339000.00 | 320000.00 | 322500.00 | +7.86% | 31,006,148 |
| 2026-06-11 | 290500.00 | 306500.00 | 287500.00 | 299000.00 | -1.16% | 31,420,307 |
| 2026-06-10 | 311000.00 | 314500.00 | 295250.00 | 302500.00 | -6.06% | 1,191 |
| 2026-06-09 | 310000.00 | 324000.00 | 300000.00 | 322000.00 | +8.97% | 30,124,249 |
| 2026-06-08 | 293000.00 | 315500.00 | 292500.00 | 295500.00 | -10.18% | 38,929,682 |
| 2026-06-05 | 333500.00 | 343000.00 | 325000.00 | 329000.00 | -6.40% | 33,725,012 |
| 2026-06-04 | 349000.00 | 366000.00 | 348000.00 | 351500.00 | -2.50% | 34,771,037 |
| 2026-06-02 | 360500.00 | 370000.00 | 342000.00 | 360500.00 | +3.30% | 44,720,282 |
| 2026-06-01 | 319500.00 | 354500.00 | 319500.00 | 349000.00 | +10.09% | 45,052,488 |
| 2026-05-29 | 309500.00 | 319000.00 | 305500.00 | 317000.00 | +5.84% | 37,241,537 |
| 2026-05-28 | 305000.00 | 306500.00 | 287500.00 | 299500.00 | -2.44% | 30,195,334 |
| 2026-05-27 | 321500.00 | 323000.00 | 306000.00 | 307000.00 | +2.68% | 33,916,688 |
| 2026-05-26 | 298000.00 | 302000.00 | 297500.00 | 299000.00 | +2.22% | 23,441,371 |
| 2026-05-22 | 300000.00 | 300500.00 | 292000.00 | 292500.00 | -2.34% | 18,395,274 |
| 2026-05-21 | 291000.00 | 299500.00 | 287000.00 | 299500.00 | +8.51% | 36,168,689 |
| 2026-05-20 | 278000.00 | 282500.00 | 263500.00 | 276000.00 | +0.18% | 35,662,077 |
| 2026-05-19 | 274000.00 | 281500.00 | 266000.00 | 275500.00 | -1.96% | 30,767,569 |
| 2026-05-18 | 269500.00 | 288500.00 | 262000.00 | 281000.00 | +3.88% | 33,555,214 |
| 2026-05-15 | 291000.00 | 296500.00 | 266000.00 | 270500.00 | -8.61% | 38,075,487 |
| 2026-05-14 | 282000.00 | 299500.00 | 282000.00 | 296000.00 | +4.23% | 39,314,752 |
| 2026-05-13 | 264000.00 | 285500.00 | 262000.00 | 284000.00 | +1.79% | 35,540,134 |
| 2026-05-12 | 290000.00 | 291500.00 | 266000.00 | 279000.00 | -2.28% | 41,211,149 |
| 2026-05-11 | 284500.00 | 288500.00 | 280000.00 | 285500.00 | +6.33% | 36,031,094 |
| 2026-05-08 | 260000.00 | 270000.00 | 260000.00 | 268500.00 | -1.10% | 25,875,880 |
| 2026-05-07 | 272000.00 | 277000.00 | 260000.00 | 271500.00 | +2.07% | 41,404,687 |
| 2026-05-06 | 254000.00 | 270000.00 | 251000.00 | 266000.00 | +14.41% | 53,097,996 |
| 2026-05-04 | 228000.00 | 232500.00 | 224000.00 | 232500.00 | +5.44% | 32,920,816 |
| 2026-04-30 | 229000.00 | 230000.00 | 220500.00 | 220500.00 | -2.43% | 22,161,975 |
| 2026-04-29 | 219500.00 | 228000.00 | 218500.00 | 226000.00 | +1.80% | 20,363,756 |
| 2026-04-28 | 224000.00 | 226000.00 | 221500.00 | 222000.00 | -1.11% | 18,444,490 |
| 2026-04-27 | 220000.00 | 226000.00 | 218500.00 | 224500.00 | +2.28% | 22,870,374 |
| 2026-04-24 | 224000.00 | 225000.00 | 216500.00 | 219500.00 | -2.23% | 19,626,666 |
| 2026-04-23 | 223000.00 | 229500.00 | 216000.00 | 224500.00 | +3.22% | 34,525,485 |
| 2026-04-22 | 218500.00 | 222500.00 | 215500.00 | 217500.00 | -0.68% | 16,823,480 |
| 2026-04-21 | 218000.00 | 220000.00 | 216000.00 | 219000.00 | +2.10% | 16,752,132 |
| 2026-04-20 | 214500.00 | 219000.00 | 213000.00 | 214500.00 | -0.69% | 17,107,741 |
| 2026-04-17 | 217000.00 | 218000.00 | 215000.00 | 216000.00 | -0.69% | 18,079,322 |
| 2026-04-16 | 212000.00 | 218000.00 | 210500.00 | 217500.00 | +3.08% | 21,499,788 |
| 2026-04-15 | 215000.00 | 215500.00 | 210000.00 | 211000.00 | +2.18% | 24,092,884 |
| 2026-04-14 | 208000.00 | 210000.00 | 205500.00 | 206500.00 | +2.74% | 23,672,078 |
| 2026-04-13 | 198200.00 | 203000.00 | 198200.00 | 201000.00 | -2.43% | 19,603,415 |
| 2026-04-10 | 208500.00 | 211000.00 | 205500.00 | 206000.00 | +0.98% | 18,244,459 |
| 2026-04-09 | 207000.00 | 207500.00 | 202000.00 | 204000.00 | -3.09% | 42,320,839 |
| 2026-04-08 | 214000.00 | 214500.00 | 207500.00 | 210500.00 | +7.12% | 35,890,973 |
| 2026-04-07 | 202000.00 | 202500.00 | 192400.00 | 196500.00 | +1.76% | 30,848,053 |
| 2026-04-06 | 190900.00 | 194600.00 | 190100.00 | 193100.00 | +3.71% | 20,635,958 |
| 2026-04-03 | 184200.00 | 187200.00 | 182700.00 | 186200.00 | +4.37% | 20,194,447 |
| 2026-04-02 | 192600.00 | 193600.00 | 175000.00 | 178400.00 | -5.93% | 38,615,231 |
| 2026-04-01 | 179000.00 | 190800.00 | 178000.00 | 189650.00 | +13.43% | 32,390,251 |
| 2026-03-31 | 170000.00 | 174700.00 | 167000.00 | 167200.00 | -5.16% | 38,659,593 |
| 2026-03-30 | 171000.00 | 176650.00 | 170600.00 | 176300.00 | -2.11% | 22,269,147 |
| 2026-03-27 | 172100.00 | 181700.00 | 172000.00 | 180100.00 | +0.00% | 29,138,966 |
| 2026-03-26 | 185500.00 | 185900.00 | 178900.00 | 180100.00 | -4.71% | 32,074,131 |
| 2026-03-25 | 193700.00 | 196400.00 | 189000.00 | 189000.00 | -0.37% | 22,995,904 |
| 2026-03-24 | 195500.00 | 196000.00 | 185500.00 | 189700.00 | +1.83% | 25,458,914 |
| 2026-03-23 | 190500.00 | 191200.00 | 186300.00 | 186300.00 | -6.57% | 30,268,173 |
| 2026-03-20 | 202000.00 | 202500.00 | 199000.00 | 199400.00 | -0.55% | 35,279,762 |
| 2026-03-19 | 199900.00 | 205000.00 | 199600.00 | 200500.00 | -3.84% | 19,884,483 |
| 2026-03-18 | 200500.00 | 209000.00 | 199700.00 | 208500.00 | +7.53% | 25,148,481 |
| 2026-03-17 | 198000.00 | 198000.00 | 193100.00 | 193900.00 | +2.76% | 20,300,082 |
| 2026-03-16 | 184600.00 | 189000.00 | 183600.00 | 188700.00 | +2.83% | 19,747,901 |
| 2026-03-13 | 180000.00 | 186200.00 | 179900.00 | 183500.00 | -2.34% | 19,566,331 |
| 2026-03-12 | 186600.00 | 190000.00 | 185900.00 | 187900.00 | -1.11% | 20,440,753 |
| 2026-03-11 | 193000.00 | 194800.00 | 187700.00 | 190000.00 | +1.12% | 24,311,356 |
| 2026-03-10 | 187600.00 | 191500.00 | 184300.00 | 187900.00 | +8.30% | 33,530,170 |
| 2026-03-09 | 173500.00 | 175500.00 | 167300.00 | 173500.00 | -7.81% | 43,066,020 |
| 2026-03-06 | 186100.00 | 189700.00 | 181000.00 | 188200.00 | -1.77% | 29,522,650 |
| 2026-03-05 | 195000.00 | 199700.00 | 188100.00 | 191600.00 | +11.27% | 53,959,129 |
| 2026-03-04 | 184200.00 | 195900.00 | 171900.00 | 172200.00 | -11.74% | 89,427,954 |
| 2026-03-03 | 209500.00 | 212500.00 | 195100.00 | 195100.00 | -9.88% | 54,879,010 |
| 2026-02-27 | 210000.00 | 223000.00 | 210000.00 | 216500.00 | -0.69% | 51,774,768 |
| 2026-02-26 | 206500.00 | 219000.00 | 206000.00 | 218000.00 | +7.13% | 30,095,763 |
| 2026-02-25 | 202500.00 | 206000.00 | 201000.00 | 203500.00 | +1.75% | 26,987,996 |
| 2026-02-24 | 193000.00 | 200000.00 | 192000.00 | 200000.00 | +3.63% | 28,060,617 |
| 2026-02-23 | 194400.00 | 197600.00 | 190500.00 | 193000.00 | +1.53% | 26,364,684 |
| 2026-02-20 | 190000.00 | 190300.00 | 188600.00 | 190100.00 | +0.05% | 24,213,880 |
| 2026-02-19 | 188000.00 | 190900.00 | 187100.00 | 190000.00 | +4.86% | 27,049,388 |
| 2026-02-13 | 179500.00 | 184400.00 | 178900.00 | 181200.00 | +1.46% | 34,454,192 |
| 2026-02-12 | 171200.00 | 179600.00 | 170100.00 | 178600.00 | +6.44% | 41,296,011 |
| 2026-02-11 | 164000.00 | 168600.00 | 162000.00 | 167800.00 | +1.21% | 22,760,242 |
| 2026-02-10 | 167400.00 | 168100.00 | 165500.00 | 165800.00 | -0.36% | 19,369,566 |
| 2026-02-09 | 168600.00 | 168700.00 | 165000.00 | 166400.00 | +4.92% | 25,098,971 |
| 2026-02-06 | 154100.00 | 160300.00 | 151600.00 | 158600.00 | -0.44% | 36,358,081 |
| 2026-02-05 | 162000.00 | 164000.00 | 158500.00 | 159300.00 | -5.80% | 38,435,228 |
| 2026-02-04 | 163500.00 | 169400.00 | 163100.00 | 169100.00 | +0.96% | 29,943,042 |
| 2026-02-03 | 157900.00 | 167500.00 | 157200.00 | 167500.00 | +11.37% | 36,529,813 |
| 2026-02-02 | 155700.00 | 159600.00 | 150400.00 | 150400.00 | -6.29% | 39,748,369 |
| 2026-01-30 | 160100.00 | 166500.00 | 160100.00 | 160500.00 | -0.12% | 40,557,267 |
| 2026-01-29 | 166200.00 | 166600.00 | 157100.00 | 160700.00 | -1.05% | 36,087,223 |
| 2026-01-28 | 162600.00 | 163300.00 | 160200.00 | 162400.00 | +1.82% | 29,456,431 |
| 2026-01-27 | 150500.00 | 159500.00 | 149200.00 | 159500.00 | +4.87% | 29,423,670 |
| 2026-01-26 | 154900.00 | 156400.00 | 151500.00 | 152100.00 | +0.00% | 20,561,689 |
| 2026-01-23 | 154700.00 | 156000.00 | 150100.00 | 152100.00 | -0.13% | 25,407,497 |
| 2026-01-22 | 155000.00 | 157000.00 | 150800.00 | 152300.00 | +1.87% | 32,073,624 |
| 2026-01-21 | 141900.00 | 149800.00 | 141800.00 | 149500.00 | +2.96% | 31,703,610 |
| 2026-01-20 | 148500.00 | 149300.00 | 143900.00 | 145200.00 | -2.75% | 24,059,218 |
| 2026-01-19 | 147200.00 | 150600.00 | 146600.00 | 149300.00 | +0.27% | 22,762,497 |
| 2026-01-16 | 145300.00 | 149500.00 | 144300.00 | 148900.00 | +3.47% | 30,000,219 |
| 2026-01-15 | 139000.00 | 144000.00 | 138300.00 | 143900.00 | +2.57% | 24,701,126 |
| 2026-01-14 | 137000.00 | 140300.00 | 136800.00 | 140300.00 | +1.96% | 18,444,394 |
| 2026-01-13 | 139800.00 | 140200.00 | 136900.00 | 137600.00 | -0.86% | 22,384,699 |
| 2026-01-12 | 141000.00 | 142000.00 | 136900.00 | 138800.00 | -0.14% | 26,271,134 |
| 2026-01-09 | 136000.00 | 140700.00 | 135200.00 | 139000.00 | +0.14% | 29,520,566 |
| 2026-01-08 | 138300.00 | 144500.00 | 138300.00 | 138800.00 | -1.56% | 41,449,329 |
| 2026-01-07 | 143500.00 | 144400.00 | 137600.00 | 141000.00 | +1.51% | 46,317,413 |
| 2026-01-06 | 135300.00 | 139300.00 | 132700.00 | 138900.00 | +0.58% | 45,321,341 |
| 2026-01-05 | 134600.00 | 138600.00 | 133600.00 | 138100.00 | +7.47% | 42,863,376 |
| 2026-01-02 | 120200.00 | 128500.00 | 120200.00 | 128500.00 | +7.17% | 30,463,279 |
| 2025-12-30 | 119100.00 | 121200.00 | 118700.00 | 119900.00 | +0.33% | 19,746,349 |
| 2025-12-29 | 119400.00 | 119700.00 | 118200.00 | 119500.00 | +2.14% | 19,676,004 |
| 2025-12-26 | 112400.00 | 117000.00 | 112400.00 | 117000.00 | +5.31% | 34,018,174 |
| 2025-12-24 | 112400.00 | 112400.00 | 110900.00 | 111100.00 | -0.36% | 12,492,939 |
| 2025-12-23 | 110900.00 | 112500.00 | 110400.00 | 111500.00 | +0.90% | 20,419,187 |
| 2025-12-22 | 109700.00 | 110500.00 | 109300.00 | 110500.00 | +3.95% | 24,859,171 |
| 2025-12-19 | 109700.00 | 109700.00 | 106200.00 | 106300.00 | -1.21% | 25,917,098 |
| 2025-12-18 | 106400.00 | 108200.00 | 105700.00 | 107600.00 | -0.28% | 20,445,631 |
| 2025-12-17 | 103500.00 | 108100.00 | 103400.00 | 107900.00 | +4.96% | 22,297,611 |
| 2025-12-16 | 104900.00 | 105600.00 | 102700.00 | 102800.00 | -1.91% | 18,852,079 |
| 2025-12-15 | 105300.00 | 105800.00 | 104600.00 | 104800.00 | -3.76% | 20,594,654 |
| 2025-12-12 | 107100.00 | 108900.00 | 106800.00 | 108900.00 | +1.49% | 14,210,314 |
| 2025-12-11 | 109200.00 | 110500.00 | 107300.00 | 107300.00 | -0.65% | 22,994,507 |
| 2025-12-10 | 108300.00 | 109800.00 | 107400.00 | 108000.00 | -0.37% | 12,365,092 |
| 2025-12-09 | 108900.00 | 109400.00 | 107300.00 | 108400.00 | -1.00% | 13,671,800 |
| 2025-12-08 | 109700.00 | 110000.00 | 108000.00 | 109500.00 | +1.01% | 15,527,762 |
| 2025-12-05 | 105300.00 | 108400.00 | 104600.00 | 108400.00 | +3.14% | 19,755,571 |
| 2025-12-04 | 103900.00 | 105100.00 | 103200.00 | 105100.00 | +0.57% | 11,931,145 |
| 2025-12-03 | 104700.00 | 105500.00 | 104000.00 | 104500.00 | +1.06% | 14,697,927 |
| 2025-12-02 | 101200.00 | 103500.00 | 101000.00 | 103400.00 | +2.58% | 13,649,487 |
| 2025-12-01 | 102000.00 | 102800.00 | 99900.00 | 100800.00 | +0.30% | 10,905,526 |
| 2025-11-28 | 103800.00 | 103800.00 | 100500.00 | 100500.00 | -2.90% | 15,292,277 |
| 2025-11-27 | 104100.00 | 105500.00 | 102700.00 | 103500.00 | +0.68% | 16,453,004 |
| 2025-11-26 | 100500.00 | 102900.00 | 99300.00 | 102800.00 | +3.52% | 21,314,975 |
| 2025-11-25 | 101400.00 | 101400.00 | 97800.00 | 99300.00 | +2.69% | 16,110,054 |
| 2025-11-24 | 97800.00 | 99000.00 | 96200.00 | 96700.00 | +2.00% | 29,831,172 |
| 2025-11-21 | 95600.00 | 96800.00 | 94500.00 | 94800.00 | -5.77% | 23,103,574 |
| 2025-11-20 | 100900.00 | 102900.00 | 99500.00 | 100600.00 | +4.25% | 25,360,435 |
| 2025-11-19 | 97100.00 | 97500.00 | 94600.00 | 96500.00 | -1.33% | 18,993,346 |
| 2025-11-18 | 99800.00 | 100900.00 | 97500.00 | 97800.00 | -2.78% | 18,684,068 |
| 2025-11-17 | 99800.00 | 101000.00 | 99500.00 | 100600.00 | +3.50% | 17,192,584 |
| 2025-11-14 | 99000.00 | 99600.00 | 97200.00 | 97200.00 | -5.45% | 21,806,342 |
| 2025-11-13 | 102500.00 | 104200.00 | 102300.00 | 102800.00 | -0.29% | 20,838,741 |
| 2025-11-12 | 103000.00 | 103900.00 | 101600.00 | 103100.00 | -0.39% | 19,413,497 |
| 2025-11-11 | 103700.00 | 106000.00 | 102000.00 | 103500.00 | +2.88% | 27,742,542 |
| 2025-11-10 | 98600.00 | 101000.00 | 97900.00 | 100600.00 | +2.76% | 23,842,327 |
| 2025-11-07 | 96400.00 | 100300.00 | 96300.00 | 97900.00 | -1.31% | 22,908,083 |
| 2025-11-06 | 103700.00 | 103800.00 | 98800.00 | 99200.00 | -1.39% | 28,655,689 |
| 2025-11-05 | 101000.00 | 102000.00 | 96700.00 | 100600.00 | -4.10% | 44,843,020 |
| 2025-11-04 | 111800.00 | 112400.00 | 104900.00 | 104900.00 | -5.58% | 30,450,281 |
| 2025-11-03 | 106900.00 | 111500.00 | 106500.00 | 111100.00 | +3.35% | 30,110,066 |
| 2025-10-31 | 105000.00 | 108600.00 | 103300.00 | 107500.00 | +3.27% | 54,824,564 |
| 2025-10-30 | 102400.00 | 105800.00 | 102000.00 | 104100.00 | +3.58% | 34,570,017 |
| 2025-10-29 | 100200.00 | 101000.00 | 99100.00 | 100500.00 | +1.01% | 20,899,788 |
| 2025-10-28 | 100900.00 | 101000.00 | 99100.00 | 99500.00 | -2.45% | 20,002,282 |
| 2025-10-27 | 101300.00 | 102000.00 | 100600.00 | 102000.00 | +3.24% | 22,169,970 |
| 2025-10-24 | 97900.00 | 99000.00 | 97700.00 | 98800.00 | +2.38% | 18,801,925 |
| 2025-10-23 | 96800.00 | 98500.00 | 96300.00 | 96500.00 | -2.13% | 18,488,581 |
| 2025-10-22 | 97100.00 | 98600.00 | 95500.00 | 98600.00 | +1.13% | 15,937,611 |
| 2025-10-21 | 98500.00 | 99900.00 | 97300.00 | 97500.00 | -0.61% | 22,803,830 |
| 2025-10-20 | 97900.00 | 98300.00 | 96000.00 | 98100.00 | +0.20% | 17,589,756 |
| 2025-10-17 | 97200.00 | 99100.00 | 96700.00 | 97900.00 | +0.20% | 22,730,809 |
| 2025-10-16 | 95300.00 | 97700.00 | 95000.00 | 97700.00 | +2.84% | 28,141,060 |
| 2025-10-15 | 92300.00 | 95300.00 | 92100.00 | 95000.00 | +3.71% | 21,050,111 |
| 2025-10-14 | 95300.00 | 96000.00 | 90200.00 | 91600.00 | -1.82% | 35,545,235 |
| 2025-10-13 | 91300.00 | 93400.00 | 90700.00 | 93300.00 | -1.17% | 23,883,308 |
| 2025-10-10 | 94000.00 | 94500.00 | 92700.00 | 94400.00 | +5.18% | 35,269,748 |
| 2025-10-02 | 89300.00 | 90300.00 | 88700.00 | 89750.00 | +4.36% | 49,883,028 |
| 2025-10-01 | 84900.00 | 86200.00 | 84700.00 | 86000.00 | +2.50% | 22,039,361 |
| 2025-09-30 | 84600.00 | 84900.00 | 83400.00 | 83900.00 | -0.36% | 16,319,061 |
| 2025-09-29 | 83300.00 | 85000.00 | 83200.00 | 84200.00 | +1.08% | 13,069,094 |
| 2025-09-26 | 85000.00 | 85300.00 | 82400.00 | 83300.00 | -3.25% | 24,071,193 |
| 2025-09-25 | 84400.00 | 86200.00 | 84100.00 | 86100.00 | +0.82% | 19,665,151 |
| 2025-09-24 | 84200.00 | 85500.00 | 83700.00 | 85400.00 | +0.83% | 18,300,997 |
| 2025-09-23 | 85800.00 | 85900.00 | 83600.00 | 84700.00 | +1.44% | 23,610,263 |
| 2025-09-22 | 81500.00 | 84000.00 | 81100.00 | 83500.00 | +4.77% | 27,529,656 |
| 2025-09-19 | 81100.00 | 81200.00 | 79600.00 | 79700.00 | -0.75% | 20,898,381 |
| 2025-09-18 | 79100.00 | 80500.00 | 78600.00 | 80300.00 | +2.69% | 25,619,035 |
| 2025-09-17 | 79100.00 | 79100.00 | 77100.00 | 78200.00 | -1.51% | 20,856,317 |
| 2025-09-16 | 76900.00 | 79500.00 | 76700.00 | 79400.00 | +3.79% | 28,218,265 |
| 2025-09-15 | 77200.00 | 77600.00 | 75900.00 | 76500.00 | +1.46% | 19,908,805 |
| 2025-09-12 | 74600.00 | 75600.00 | 74200.00 | 75400.00 | +2.72% | 28,219,678 |
| 2025-09-11 | 73200.00 | 73600.00 | 72100.00 | 73400.00 | +1.10% | 20,793,501 |
| 2025-09-10 | 71800.00 | 72800.00 | 71600.00 | 72600.00 | +1.54% | 21,928,565 |
| 2025-09-09 | 70100.00 | 71500.00 | 70000.00 | 71500.00 | +2.00% | 14,870,245 |
| 2025-09-08 | 69800.00 | 70500.00 | 69600.00 | 70100.00 | +0.86% | 9,263,135 |
| 2025-09-05 | 70300.00 | 70400.00 | 69500.00 | 69500.00 | -0.86% | 11,526,724 |
| 2025-09-04 | 69500.00 | 70100.00 | 69300.00 | 70100.00 | +0.43% | 12,284,414 |
| 2025-09-03 | 69200.00 | 69800.00 | 68800.00 | 69800.00 | +1.01% | 10,283,009 |
| 2025-09-02 | 67800.00 | 69500.00 | 67800.00 | 69100.00 | +2.22% | 10,604,028 |
| 2025-09-01 | 68400.00 | 68600.00 | 67500.00 | 67600.00 | -3.01% | 12,002,343 |
| 2025-08-29 | 70100.00 | 70500.00 | 69700.00 | 69700.00 | +0.14% | 11,682,267 |
| 2025-08-28 | 70100.00 | 70400.00 | 69600.00 | 69600.00 | -1.42% | 11,578,024 |
| 2025-08-27 | 70100.00 | 70900.00 | 69800.00 | 70600.00 | +0.43% | 10,523,405 |
| 2025-08-26 | 70800.00 | 71100.00 | 70300.00 | 70300.00 | -1.68% | 14,712,519 |
| 2025-08-25 | 71700.00 | 71800.00 | 71000.00 | 71500.00 | +0.14% | 10,345,178 |
| 2025-08-22 | 71700.00 | 71800.00 | 70800.00 | 71400.00 | +1.13% | 9,277,432 |
| 2025-08-21 | 71500.00 | 71900.00 | 70600.00 | 70600.00 | +0.14% | 18,843,833 |
| 2025-08-20 | 70100.00 | 70700.00 | 69400.00 | 70500.00 | +0.71% | 17,445,516 |
| 2025-08-19 | 70400.00 | 70700.00 | 69700.00 | 70000.00 | +0.00% | 10,533,082 |
| 2025-08-18 | 71100.00 | 71200.00 | 70000.00 | 70000.00 | -2.23% | 13,595,591 |
| 2025-08-14 | 71900.00 | 71900.00 | 71200.00 | 71600.00 | -0.42% | 11,946,122 |
| 2025-08-13 | 71900.00 | 72100.00 | 71400.00 | 71900.00 | +1.13% | 12,305,742 |
| 2025-08-12 | 71100.00 | 72400.00 | 71100.00 | 71100.00 | +0.14% | 15,797,656 |
| 2025-08-11 | 72000.00 | 72100.00 | 70800.00 | 71000.00 | -1.11% | 11,354,253 |
| 2025-08-08 | 71000.00 | 72400.00 | 70700.00 | 71800.00 | +1.84% | 22,241,128 |
| 2025-08-07 | 70800.00 | 71000.00 | 69700.00 | 70500.00 | +2.47% | 15,008,213 |
| 2025-08-06 | 69200.00 | 69400.00 | 68300.00 | 68800.00 | -1.57% | 12,542,415 |
| 2025-08-05 | 71000.00 | 71500.00 | 69700.00 | 69900.00 | +0.29% | 14,392,903 |
| 2025-08-04 | 69500.00 | 70200.00 | 68700.00 | 69700.00 | +1.16% | 14,780,072 |
| 2025-08-01 | 70200.00 | 72000.00 | 68800.00 | 68900.00 | -3.50% | 24,038,534 |
| 2025-07-31 | 73000.00 | 74000.00 | 71000.00 | 71400.00 | -1.65% | 26,568,072 |
| 2025-07-30 | 71000.00 | 73700.00 | 70600.00 | 72600.00 | +2.83% | 34,761,444 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+12.47%). Worst month: Aug (-5.11%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung Electronics Co Ltd's (005930.KS) latest close?
231000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005930.KS's 52-week high and low?
374500.00 high and 67500.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Electronics Co Ltd's strongest and weakest month historically?
Historically, 005930.KS's strongest calendar month has been Feb (average +12.47%) and its weakest Aug (average -5.11%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 940 daily bars in the Closelook data lake.