Samsung Electronics Co Pref (005935.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 | 177100.00 | 179200.00 | 168800.00 | 170100.00 | -1.16% | 2,784,219 |
| 2026-08-06 | 180100.00 | 183700.00 | 172000.00 | 172100.00 | -6.42% | 3,356,952 |
| 2026-08-05 | 185200.00 | 186300.00 | 180100.00 | 183900.00 | +4.25% | 2,270,420 |
| 2026-08-04 | 183200.00 | 183500.00 | 170900.00 | 176400.00 | -0.90% | 2,567,736 |
| 2026-08-03 | 183000.00 | 184900.00 | 177400.00 | 178000.00 | -6.81% | 3,309,342 |
| 2026-07-31 | 180500.00 | 192000.00 | 174100.00 | 191000.00 | +26.49% | 8,667,890 |
| 2026-07-30 | 153900.00 | 165400.00 | 147600.00 | 151000.00 | -1.56% | 5,680,457 |
| 2026-07-29 | 160100.00 | 171000.00 | 139600.00 | 153400.00 | -3.03% | 8,254,729 |
| 2026-07-28 | 167100.00 | 170900.00 | 157000.00 | 158200.00 | -12.01% | 5,777,392 |
| 2026-07-27 | 182000.00 | 184900.00 | 170000.00 | 179800.00 | +1.52% | 2,104,536 |
| 2026-07-24 | 190600.00 | 190600.00 | 173000.00 | 177100.00 | -7.33% | 3,017,436 |
| 2026-07-23 | 193800.00 | 193800.00 | 187200.00 | 191100.00 | +3.24% | 2,367,144 |
| 2026-07-22 | 192000.00 | 193500.00 | 183600.00 | 185100.00 | +2.27% | 3,878,578 |
| 2026-07-21 | 170000.00 | 181500.00 | 169100.00 | 181000.00 | +6.97% | 3,138,452 |
| 2026-07-20 | 165000.00 | 176000.00 | 163900.00 | 169200.00 | -1.63% | 4,676,613 |
| 2026-07-16 | 183400.00 | 184900.00 | 171200.00 | 172000.00 | -10.42% | 4,486,229 |
| 2026-07-15 | 198000.00 | 198100.00 | 190500.00 | 192000.00 | +5.38% | 3,130,375 |
| 2026-07-14 | 175300.00 | 186400.00 | 171000.00 | 182200.00 | +3.00% | 6,188,086 |
| 2026-07-13 | 193800.00 | 197300.00 | 175000.00 | 176900.00 | -8.96% | 4,416,913 |
| 2026-07-10 | 194100.00 | 199300.00 | 186500.00 | 194300.00 | +4.69% | 3,548,721 |
| 2026-07-09 | 193000.00 | 197500.00 | 182100.00 | 185600.00 | -0.70% | 4,556,267 |
| 2026-07-08 | 193200.00 | 203000.00 | 183600.00 | 186900.00 | -6.22% | 4,237,237 |
| 2026-07-07 | 207000.00 | 214000.00 | 193500.00 | 199300.00 | -6.21% | 3,981,946 |
| 2026-07-06 | 210000.00 | 220500.00 | 203000.00 | 212500.00 | +2.16% | 4,058,242 |
| 2026-07-03 | 191000.00 | 208500.00 | 188100.00 | 208000.00 | +10.23% | 5,356,377 |
| 2026-07-02 | 195000.00 | 200500.00 | 187400.00 | 188700.00 | -7.73% | 4,587,845 |
| 2026-07-01 | 212500.00 | 218000.00 | 199400.00 | 204500.00 | -3.54% | 3,281,780 |
| 2026-06-30 | 210000.00 | 218000.00 | 205000.00 | 212000.00 | +0.71% | 4,357,953 |
| 2026-06-29 | 214000.00 | 215500.00 | 206000.00 | 210500.00 | -4.54% | 3,463,944 |
| 2026-06-26 | 230500.00 | 232000.00 | 214000.00 | 220500.00 | -6.17% | 4,988,087 |
| 2026-06-25 | 225000.00 | 240500.00 | 222500.00 | 235000.00 | +10.07% | 8,044,722 |
| 2026-06-24 | 203500.00 | 218500.00 | 203500.00 | 213500.00 | +5.43% | 4,752,399 |
| 2026-06-23 | 224000.00 | 227500.00 | 202500.00 | 202500.00 | -9.60% | 4,764,901 |
| 2026-06-22 | 213000.00 | 232000.00 | 213000.00 | 224000.00 | +0.90% | 3,735,142 |
| 2026-06-19 | 235000.00 | 237000.00 | 217000.00 | 222000.00 | -2.84% | 6,194,547 |
| 2026-06-18 | 225500.00 | 231000.00 | 224500.00 | 228500.00 | +0.88% | 5,115,717 |
| 2026-06-17 | 216500.00 | 226500.00 | 216000.00 | 226500.00 | +1.12% | 2,926,145 |
| 2026-06-16 | 220000.00 | 224500.00 | 216000.00 | 224000.00 | +3.70% | 3,341,287 |
| 2026-06-15 | 220000.00 | 220000.00 | 213500.00 | 216000.00 | +4.35% | 3,081,386 |
| 2026-06-12 | 206000.00 | 215000.00 | 203000.00 | 207000.00 | +6.98% | 4,673,070 |
| 2026-06-11 | 183900.00 | 195400.00 | 183000.00 | 193500.00 | +1.04% | 4,008,103 |
| 2026-06-10 | 198500.00 | 199700.00 | 187200.00 | 191500.00 | -5.90% | 8,565 |
| 2026-06-09 | 205000.00 | 207000.00 | 195200.00 | 203500.00 | +5.71% | 5,316,432 |
| 2026-06-08 | 181000.00 | 205000.00 | 180900.00 | 192500.00 | -8.77% | 4,790,088 |
| 2026-06-05 | 206500.00 | 217500.00 | 205500.00 | 211000.00 | -4.09% | 5,962,640 |
| 2026-06-04 | 221000.00 | 230000.00 | 220000.00 | 220000.00 | -4.97% | 7,588,895 |
| 2026-06-02 | 231500.00 | 243500.00 | 223500.00 | 231500.00 | +1.09% | 9,328,789 |
| 2026-06-01 | 203500.00 | 235500.00 | 203000.00 | 229000.00 | +13.09% | 14,857,537 |
| 2026-05-29 | 197800.00 | 207500.00 | 195500.00 | 202500.00 | +6.08% | 9,498,746 |
| 2026-05-28 | 193000.00 | 195500.00 | 182700.00 | 190900.00 | -0.57% | 5,695,041 |
| 2026-05-27 | 196400.00 | 199700.00 | 192000.00 | 192000.00 | +2.56% | 6,741,132 |
| 2026-05-26 | 190000.00 | 192000.00 | 186500.00 | 187200.00 | -0.16% | 4,040,549 |
| 2026-05-22 | 189300.00 | 189700.00 | 184700.00 | 187500.00 | -0.16% | 3,092,987 |
| 2026-05-21 | 185000.00 | 188800.00 | 183900.00 | 187800.00 | +5.62% | 5,314,354 |
| 2026-05-20 | 179100.00 | 183400.00 | 171000.00 | 177800.00 | -1.66% | 5,594,889 |
| 2026-05-19 | 177800.00 | 183600.00 | 174600.00 | 180800.00 | -2.32% | 4,185,947 |
| 2026-05-18 | 177000.00 | 188000.00 | 171000.00 | 185100.00 | +3.18% | 5,119,376 |
| 2026-05-15 | 190200.00 | 193700.00 | 175500.00 | 179400.00 | -7.38% | 4,981,609 |
| 2026-05-14 | 189100.00 | 199000.00 | 188600.00 | 193700.00 | +2.43% | 5,225,227 |
| 2026-05-13 | 174200.00 | 190500.00 | 174100.00 | 189100.00 | +1.12% | 6,052,510 |
| 2026-05-12 | 194900.00 | 197000.00 | 180200.00 | 187000.00 | -4.05% | 8,015,932 |
| 2026-05-11 | 193600.00 | 197900.00 | 190100.00 | 194900.00 | +6.68% | 6,586,322 |
| 2026-05-08 | 176000.00 | 183700.00 | 176000.00 | 182700.00 | -1.46% | 5,449,257 |
| 2026-05-07 | 189600.00 | 194700.00 | 170700.00 | 185400.00 | -2.06% | 9,583,652 |
| 2026-05-06 | 175600.00 | 191900.00 | 175600.00 | 189300.00 | +11.62% | 11,334,882 |
| 2026-05-04 | 163000.00 | 169800.00 | 162100.00 | 169600.00 | +7.14% | 4,403,269 |
| 2026-04-30 | 165000.00 | 167300.00 | 158300.00 | 158300.00 | -3.18% | 4,535,837 |
| 2026-04-29 | 155200.00 | 163500.00 | 155200.00 | 163500.00 | +2.19% | 3,955,050 |
| 2026-04-28 | 160200.00 | 163800.00 | 158000.00 | 160000.00 | -0.06% | 4,608,249 |
| 2026-04-27 | 153800.00 | 161900.00 | 153700.00 | 160100.00 | +4.16% | 5,284,463 |
| 2026-04-24 | 156200.00 | 159000.00 | 152300.00 | 153700.00 | -1.60% | 2,945,564 |
| 2026-04-23 | 154500.00 | 160800.00 | 151500.00 | 156200.00 | +3.24% | 4,651,060 |
| 2026-04-22 | 150400.00 | 154400.00 | 149900.00 | 151300.00 | +0.60% | 2,656,126 |
| 2026-04-21 | 148400.00 | 151000.00 | 148300.00 | 150400.00 | +2.73% | 2,813,523 |
| 2026-04-20 | 145200.00 | 148300.00 | 145100.00 | 146400.00 | -0.14% | 2,032,691 |
| 2026-04-17 | 148500.00 | 148900.00 | 146600.00 | 146600.00 | -1.61% | 2,564,565 |
| 2026-04-16 | 145500.00 | 149200.00 | 143600.00 | 149000.00 | +3.04% | 3,148,118 |
| 2026-04-15 | 146100.00 | 146200.00 | 143100.00 | 144600.00 | +2.26% | 3,249,737 |
| 2026-04-14 | 142500.00 | 143400.00 | 140700.00 | 141400.00 | +2.09% | 2,967,017 |
| 2026-04-13 | 136000.00 | 139100.00 | 135500.00 | 138500.00 | -1.35% | 1,994,912 |
| 2026-04-10 | 140300.00 | 141000.00 | 138900.00 | 140400.00 | +1.96% | 2,483,679 |
| 2026-04-09 | 138200.00 | 139500.00 | 136600.00 | 137700.00 | -1.36% | 3,647,140 |
| 2026-04-08 | 139800.00 | 140500.00 | 136000.00 | 139600.00 | +6.65% | 4,913,886 |
| 2026-04-07 | 134600.00 | 134800.00 | 127800.00 | 130900.00 | +1.39% | 3,375,943 |
| 2026-04-06 | 126800.00 | 131500.00 | 126500.00 | 129100.00 | +3.78% | 2,537,111 |
| 2026-04-03 | 123000.00 | 124700.00 | 120600.00 | 124400.00 | +4.89% | 1,817,737 |
| 2026-04-02 | 128000.00 | 128700.00 | 117200.00 | 118600.00 | -6.98% | 4,130,576 |
| 2026-04-01 | 121700.00 | 128400.00 | 119900.00 | 127500.00 | +11.84% | 3,439,425 |
| 2026-03-31 | 115900.00 | 117500.00 | 113500.00 | 114000.00 | -5.86% | 6,308,861 |
| 2026-03-30 | 119300.00 | 121900.00 | 118100.00 | 121100.00 | -4.12% | 3,126,874 |
| 2026-03-27 | 119900.00 | 127200.00 | 119800.00 | 126300.00 | +0.00% | 3,561,798 |
| 2026-03-26 | 130200.00 | 130700.00 | 124600.00 | 126300.00 | -5.46% | 4,094,016 |
| 2026-03-25 | 137000.00 | 139100.00 | 132500.00 | 133600.00 | -0.37% | 3,288,796 |
| 2026-03-24 | 137700.00 | 137700.00 | 132100.00 | 134100.00 | +2.44% | 2,871,106 |
| 2026-03-23 | 131300.00 | 136500.00 | 130900.00 | 130900.00 | -5.96% | 5,225,141 |
| 2026-03-20 | 145100.00 | 145400.00 | 139200.00 | 139200.00 | -3.47% | 7,851,206 |
| 2026-03-19 | 143700.00 | 146800.00 | 143000.00 | 144200.00 | -3.29% | 4,290,150 |
| 2026-03-18 | 143900.00 | 149250.00 | 143500.00 | 149100.00 | +5.74% | 5,234,562 |
| 2026-03-17 | 144500.00 | 144600.00 | 140600.00 | 141000.00 | +1.95% | 4,205,743 |
| 2026-03-16 | 134200.00 | 139200.00 | 133900.00 | 138300.00 | +3.29% | 3,356,215 |
| 2026-03-13 | 128500.00 | 135000.00 | 128300.00 | 133900.00 | -0.07% | 3,046,954 |
| 2026-03-12 | 136300.00 | 139200.00 | 134000.00 | 134000.00 | -3.53% | 4,550,983 |
| 2026-03-11 | 135300.00 | 142500.00 | 135300.00 | 138900.00 | +3.27% | 7,107,135 |
| 2026-03-10 | 130700.00 | 134800.00 | 127000.00 | 134500.00 | +10.70% | 6,121,578 |
| 2026-03-09 | 116700.00 | 121500.00 | 116000.00 | 121500.00 | -5.08% | 4,748,155 |
| 2026-03-06 | 124700.00 | 128400.00 | 120600.00 | 128000.00 | -0.47% | 4,918,308 |
| 2026-03-05 | 130000.00 | 131900.00 | 123600.00 | 128600.00 | +12.02% | 7,452,749 |
| 2026-03-04 | 118400.00 | 128600.00 | 112600.00 | 114800.00 | -11.15% | 13,351,762 |
| 2026-03-03 | 135900.00 | 139800.00 | 128700.00 | 129200.00 | -10.15% | 9,371,868 |
| 2026-02-27 | 141300.00 | 148100.00 | 139700.00 | 143800.00 | -3.30% | 9,973,558 |
| 2026-02-26 | 142500.00 | 150000.00 | 142400.00 | 148700.00 | +4.50% | 6,848,548 |
| 2026-02-25 | 142000.00 | 144200.00 | 140400.00 | 142300.00 | +0.99% | 4,909,386 |
| 2026-02-24 | 135900.00 | 140900.00 | 134200.00 | 140900.00 | +3.53% | 4,880,860 |
| 2026-02-23 | 137100.00 | 139800.00 | 133700.00 | 136100.00 | +0.74% | 4,351,438 |
| 2026-02-20 | 133700.00 | 135100.00 | 131200.00 | 135100.00 | +1.20% | 4,799,751 |
| 2026-02-19 | 132000.00 | 135600.00 | 130900.00 | 133500.00 | +4.62% | 4,789,826 |
| 2026-02-13 | 122000.00 | 129900.00 | 121500.00 | 127600.00 | +4.50% | 6,582,456 |
| 2026-02-12 | 118800.00 | 122100.00 | 117000.00 | 122100.00 | +5.17% | 5,791,987 |
| 2026-02-11 | 113800.00 | 116200.00 | 112700.00 | 116100.00 | +1.57% | 3,320,179 |
| 2026-02-10 | 116900.00 | 116900.00 | 114100.00 | 114300.00 | -0.78% | 2,171,668 |
| 2026-02-09 | 117600.00 | 118400.00 | 114000.00 | 115200.00 | +2.49% | 3,374,882 |
| 2026-02-06 | 109200.00 | 112500.00 | 106800.00 | 112400.00 | -0.97% | 4,026,071 |
| 2026-02-05 | 111100.00 | 116200.00 | 111100.00 | 113500.00 | -5.81% | 4,287,834 |
| 2026-02-04 | 116600.00 | 120700.00 | 116600.00 | 120500.00 | -0.08% | 4,480,641 |
| 2026-02-03 | 114500.00 | 120600.00 | 114300.00 | 120600.00 | +9.54% | 3,542,924 |
| 2026-02-02 | 115000.00 | 115000.00 | 108900.00 | 110100.00 | -6.22% | 4,051,994 |
| 2026-01-30 | 115300.00 | 119100.00 | 115000.00 | 117400.00 | +1.56% | 5,526,663 |
| 2026-01-29 | 120500.00 | 121100.00 | 114500.00 | 115600.00 | -1.95% | 5,396,829 |
| 2026-01-28 | 116500.00 | 117900.00 | 114100.00 | 117900.00 | +3.60% | 4,902,515 |
| 2026-01-27 | 109300.00 | 114100.00 | 107900.00 | 113800.00 | +2.61% | 4,200,985 |
| 2026-01-26 | 111300.00 | 112700.00 | 108600.00 | 110900.00 | -0.36% | 3,650,823 |
| 2026-01-23 | 112000.00 | 112800.00 | 109800.00 | 111300.00 | +0.00% | 4,045,154 |
| 2026-01-22 | 114500.00 | 114900.00 | 109500.00 | 111300.00 | +0.82% | 5,778,731 |
| 2026-01-21 | 103000.00 | 111000.00 | 102900.00 | 110400.00 | +3.08% | 4,869,331 |
| 2026-01-20 | 110100.00 | 110500.00 | 105400.00 | 107100.00 | -3.43% | 3,839,787 |
| 2026-01-19 | 108900.00 | 111400.00 | 108600.00 | 110900.00 | -0.27% | 3,429,579 |
| 2026-01-16 | 107700.00 | 111500.00 | 106800.00 | 111200.00 | +4.12% | 4,736,992 |
| 2026-01-15 | 103200.00 | 106800.00 | 102500.00 | 106800.00 | +2.79% | 2,922,985 |
| 2026-01-14 | 102000.00 | 104000.00 | 101800.00 | 103900.00 | +0.68% | 2,763,809 |
| 2026-01-13 | 104500.00 | 104500.00 | 101700.00 | 103200.00 | -0.39% | 2,870,912 |
| 2026-01-12 | 104800.00 | 105300.00 | 101700.00 | 103600.00 | +0.58% | 3,070,412 |
| 2026-01-09 | 100700.00 | 103900.00 | 99700.00 | 103000.00 | +1.08% | 3,406,948 |
| 2026-01-08 | 101700.00 | 104400.00 | 100900.00 | 101900.00 | -1.36% | 6,401,627 |
| 2026-01-07 | 105000.00 | 105400.00 | 100100.00 | 103300.00 | +0.78% | 6,086,778 |
| 2026-01-06 | 100000.00 | 102500.00 | 97200.00 | 102500.00 | +0.49% | 4,927,342 |
| 2026-01-05 | 97500.00 | 102400.00 | 97300.00 | 102000.00 | +8.05% | 7,619,241 |
| 2026-01-02 | 89200.00 | 94400.00 | 89200.00 | 94400.00 | +5.83% | 3,855,395 |
| 2025-12-30 | 89000.00 | 90000.00 | 88500.00 | 89200.00 | -0.67% | 3,255,484 |
| 2025-12-29 | 90000.00 | 90400.00 | 88700.00 | 89800.00 | +1.47% | 2,501,397 |
| 2025-12-26 | 86300.00 | 88600.00 | 85800.00 | 88500.00 | +3.15% | 3,845,765 |
| 2025-12-24 | 86200.00 | 86200.00 | 85300.00 | 85800.00 | +0.00% | 1,419,430 |
| 2025-12-23 | 85400.00 | 86500.00 | 85000.00 | 85800.00 | +0.59% | 2,019,002 |
| 2025-12-22 | 85300.00 | 85800.00 | 84600.00 | 85300.00 | +2.40% | 2,870,917 |
| 2025-12-19 | 84300.00 | 84500.00 | 82200.00 | 83300.00 | +0.73% | 2,888,699 |
| 2025-12-18 | 82800.00 | 83500.00 | 81700.00 | 82700.00 | -1.43% | 2,619,029 |
| 2025-12-17 | 80500.00 | 83900.00 | 80300.00 | 83900.00 | +5.14% | 3,777,986 |
| 2025-12-16 | 82700.00 | 82700.00 | 79500.00 | 79800.00 | -1.48% | 3,010,512 |
| 2025-12-15 | 80600.00 | 81000.00 | 79900.00 | 81000.00 | -2.06% | 2,745,853 |
| 2025-12-12 | 82100.00 | 82700.00 | 80800.00 | 82700.00 | +1.60% | 2,086,368 |
| 2025-12-11 | 81600.00 | 82800.00 | 81000.00 | 81400.00 | +0.49% | 1,885,628 |
| 2025-12-10 | 81000.00 | 81700.00 | 80400.00 | 81000.00 | +0.00% | 1,150,673 |
| 2025-12-09 | 80500.00 | 81000.00 | 79650.00 | 81000.00 | +0.62% | 2,056,032 |
| 2025-12-08 | 81000.00 | 81000.00 | 79700.00 | 80500.00 | +0.50% | 1,599,342 |
| 2025-12-05 | 78900.00 | 80100.00 | 78300.00 | 80100.00 | +1.39% | 2,319,096 |
| 2025-12-04 | 77400.00 | 79000.00 | 77100.00 | 79000.00 | +1.15% | 1,758,993 |
| 2025-12-03 | 78100.00 | 78800.00 | 77500.00 | 78100.00 | +0.26% | 1,855,360 |
| 2025-12-02 | 78300.00 | 78300.00 | 76500.00 | 77900.00 | +2.10% | 2,219,604 |
| 2025-12-01 | 77100.00 | 77200.00 | 75100.00 | 76300.00 | +1.73% | 1,493,105 |
| 2025-11-28 | 77300.00 | 77400.00 | 75000.00 | 75000.00 | -2.60% | 2,515,921 |
| 2025-11-27 | 77900.00 | 78800.00 | 77000.00 | 77000.00 | -0.39% | 1,821,403 |
| 2025-11-26 | 76500.00 | 77600.00 | 75000.00 | 77300.00 | +3.20% | 2,677,737 |
| 2025-11-25 | 75500.00 | 75600.00 | 73800.00 | 74900.00 | +3.17% | 2,501,268 |
| 2025-11-24 | 74100.00 | 74900.00 | 72600.00 | 72600.00 | +0.41% | 3,743,096 |
| 2025-11-21 | 71000.00 | 72500.00 | 71000.00 | 72300.00 | -4.37% | 2,517,574 |
| 2025-11-20 | 76000.00 | 76800.00 | 74300.00 | 75600.00 | +3.56% | 3,596,460 |
| 2025-11-19 | 73100.00 | 73500.00 | 71000.00 | 73000.00 | -1.48% | 3,892,484 |
| 2025-11-18 | 76300.00 | 77150.00 | 74100.00 | 74100.00 | -4.39% | 1,997,447 |
| 2025-11-17 | 76000.00 | 77500.00 | 75700.00 | 77500.00 | +3.75% | 1,671,215 |
| 2025-11-14 | 75700.00 | 76650.00 | 74500.00 | 74700.00 | -5.80% | 3,050,465 |
| 2025-11-13 | 78600.00 | 79500.00 | 77600.00 | 79300.00 | +0.89% | 2,538,041 |
| 2025-11-12 | 78400.00 | 79100.00 | 77700.00 | 78600.00 | -0.38% | 2,378,406 |
| 2025-11-11 | 78200.00 | 80300.00 | 77800.00 | 78900.00 | +2.33% | 3,489,358 |
| 2025-11-10 | 75500.00 | 77500.00 | 75100.00 | 77100.00 | +2.39% | 2,364,321 |
| 2025-11-07 | 74700.00 | 77200.00 | 73500.00 | 75300.00 | -1.95% | 4,166,690 |
| 2025-11-06 | 80400.00 | 80500.00 | 76650.00 | 76800.00 | -1.54% | 3,077,910 |
| 2025-11-05 | 78200.00 | 79600.00 | 74300.00 | 78000.00 | -4.88% | 7,785,154 |
| 2025-11-04 | 87100.00 | 87500.00 | 81600.00 | 82000.00 | -5.53% | 4,923,541 |
| 2025-11-03 | 83000.00 | 87000.00 | 82400.00 | 86800.00 | +2.84% | 4,306,936 |
| 2025-10-31 | 82900.00 | 84900.00 | 82100.00 | 84400.00 | +2.30% | 6,146,791 |
| 2025-10-30 | 81000.00 | 83000.00 | 80300.00 | 82500.00 | +3.25% | 7,604,945 |
| 2025-10-29 | 79000.00 | 79900.00 | 77400.00 | 79900.00 | +2.83% | 3,250,963 |
| 2025-10-28 | 79500.00 | 79500.00 | 77500.00 | 77700.00 | -2.63% | 2,527,326 |
| 2025-10-27 | 79400.00 | 80000.00 | 78800.00 | 79800.00 | +2.44% | 3,820,308 |
| 2025-10-24 | 77500.00 | 78800.00 | 77400.00 | 77900.00 | +1.96% | 2,636,948 |
| 2025-10-23 | 76900.00 | 77900.00 | 76400.00 | 76400.00 | -2.43% | 2,605,130 |
| 2025-10-22 | 77600.00 | 78300.00 | 76100.00 | 78300.00 | +0.77% | 2,451,127 |
| 2025-10-21 | 76600.00 | 79400.00 | 76400.00 | 77700.00 | +2.24% | 5,162,673 |
| 2025-10-20 | 74900.00 | 76000.00 | 73600.00 | 76000.00 | +1.33% | 3,021,623 |
| 2025-10-17 | 74800.00 | 76000.00 | 74400.00 | 75000.00 | +0.13% | 3,662,255 |
| 2025-10-16 | 73900.00 | 74900.00 | 73600.00 | 74900.00 | +1.35% | 4,676,592 |
| 2025-10-15 | 72600.00 | 74000.00 | 72400.00 | 73900.00 | +2.21% | 3,458,114 |
| 2025-10-14 | 75000.00 | 75000.00 | 70400.00 | 72300.00 | -1.36% | 3,942,673 |
| 2025-10-13 | 71500.00 | 73400.00 | 71200.00 | 73300.00 | -1.48% | 2,957,924 |
| 2025-10-10 | 74200.00 | 74900.00 | 73500.00 | 74400.00 | +6.29% | 7,337,924 |
| 2025-10-02 | 69900.00 | 70200.00 | 69500.00 | 70000.00 | +2.94% | 5,751,012 |
| 2025-10-01 | 67000.00 | 68000.00 | 66800.00 | 68000.00 | +2.41% | 2,527,098 |
| 2025-09-30 | 67000.00 | 67100.00 | 66100.00 | 66400.00 | -0.15% | 3,021,296 |
| 2025-09-29 | 65100.00 | 66700.00 | 65100.00 | 66500.00 | +1.99% | 1,477,555 |
| 2025-09-26 | 66800.00 | 67000.00 | 65000.00 | 65200.00 | -3.26% | 2,629,345 |
| 2025-09-25 | 66700.00 | 67600.00 | 66400.00 | 67400.00 | +0.15% | 2,107,079 |
| 2025-09-24 | 66700.00 | 67300.00 | 66100.00 | 67300.00 | +0.15% | 2,233,500 |
| 2025-09-23 | 68400.00 | 68500.00 | 66700.00 | 67200.00 | +0.75% | 2,438,218 |
| 2025-09-22 | 64800.00 | 67000.00 | 64700.00 | 66700.00 | +4.14% | 3,083,353 |
| 2025-09-18 | 63500.00 | 64500.00 | 63100.00 | 64050.00 | +1.99% | 2,128,192 |
| 2025-09-17 | 63000.00 | 63200.00 | 61900.00 | 62800.00 | -1.57% | 1,945,545 |
| 2025-09-16 | 61900.00 | 63800.00 | 61800.00 | 63800.00 | +3.07% | 2,354,386 |
| 2025-09-15 | 61700.00 | 62300.00 | 61200.00 | 61900.00 | +1.64% | 2,240,146 |
| 2025-09-12 | 60100.00 | 60900.00 | 60000.00 | 60900.00 | +2.70% | 2,832,529 |
| 2025-09-11 | 59500.00 | 60100.00 | 58600.00 | 59300.00 | +0.17% | 1,168,928 |
| 2025-09-10 | 58700.00 | 59300.00 | 58500.00 | 59200.00 | +1.37% | 1,491,265 |
| 2025-09-09 | 57500.00 | 58500.00 | 57500.00 | 58400.00 | +1.57% | 1,557,757 |
| 2025-09-08 | 57000.00 | 57600.00 | 57000.00 | 57500.00 | +0.70% | 535,518 |
| 2025-09-05 | 57200.00 | 57400.00 | 56900.00 | 57100.00 | -0.17% | 1,149,742 |
| 2025-09-04 | 56500.00 | 57200.00 | 56500.00 | 57200.00 | +0.00% | 1,097,310 |
| 2025-09-03 | 57500.00 | 57500.00 | 56400.00 | 57200.00 | +0.88% | 1,197,966 |
| 2025-09-02 | 55400.00 | 56700.00 | 55400.00 | 56700.00 | +2.35% | 1,008,514 |
| 2025-09-01 | 55800.00 | 56300.00 | 55100.00 | 55400.00 | -2.12% | 1,022,543 |
| 2025-08-29 | 56900.00 | 57600.00 | 56600.00 | 56600.00 | -0.18% | 1,439,420 |
| 2025-08-28 | 57300.00 | 57800.00 | 56700.00 | 56700.00 | -1.73% | 1,461,781 |
| 2025-08-27 | 57600.00 | 58100.00 | 57100.00 | 57700.00 | +0.35% | 779,966 |
| 2025-08-26 | 58000.00 | 58300.00 | 57400.00 | 57500.00 | -1.71% | 1,967,650 |
| 2025-08-25 | 58800.00 | 58800.00 | 58050.00 | 58500.00 | +0.34% | 1,177,365 |
| 2025-08-22 | 58800.00 | 59000.00 | 58200.00 | 58300.00 | +0.34% | 805,488 |
| 2025-08-21 | 58500.00 | 58900.00 | 58100.00 | 58100.00 | +0.69% | 1,236,555 |
| 2025-08-20 | 57100.00 | 57900.00 | 56900.00 | 57700.00 | +0.52% | 1,294,211 |
| 2025-08-19 | 57400.00 | 57700.00 | 57000.00 | 57400.00 | +0.17% | 1,362,974 |
| 2025-08-18 | 57600.00 | 58000.00 | 57100.00 | 57300.00 | -1.55% | 1,538,053 |
| 2025-08-14 | 58900.00 | 58900.00 | 58200.00 | 58200.00 | -1.19% | 1,018,747 |
| 2025-08-13 | 58600.00 | 58900.00 | 58300.00 | 58900.00 | +1.38% | 1,109,963 |
| 2025-08-12 | 58200.00 | 58900.00 | 58100.00 | 58100.00 | -0.17% | 1,025,522 |
| 2025-08-11 | 58700.00 | 58800.00 | 58000.00 | 58200.00 | -0.34% | 806,043 |
| 2025-08-08 | 57900.00 | 58900.00 | 57700.00 | 58400.00 | +1.39% | 1,463,837 |
| 2025-08-07 | 58000.00 | 58200.00 | 57000.00 | 57600.00 | +1.59% | 1,212,996 |
| 2025-08-06 | 56700.00 | 56900.00 | 55700.00 | 56700.00 | -0.70% | 928,077 |
| 2025-08-05 | 57800.00 | 58000.00 | 56900.00 | 57100.00 | +0.35% | 1,228,852 |
| 2025-08-04 | 56200.00 | 56900.00 | 55500.00 | 56900.00 | +1.79% | 1,368,460 |
| 2025-08-01 | 56900.00 | 58000.00 | 55800.00 | 55900.00 | -2.95% | 2,138,816 |
| 2025-07-31 | 58900.00 | 59000.00 | 57400.00 | 57600.00 | -1.87% | 2,271,922 |
| 2025-07-30 | 57700.00 | 59600.00 | 57400.00 | 58700.00 | +2.26% | 2,857,403 |
| 2025-07-29 | 57400.00 | 57400.00 | 56100.00 | 57400.00 | +0.88% | 2,408,150 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+24.12%). Worst month: Nov (-13.59%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Samsung Electronics Co Pref's (005935.KS) latest close?
170100.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 005935.KS's 52-week high and low?
243500.00 high and 55100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Electronics Co Pref's strongest and weakest month historically?
Historically, 005935.KS's strongest calendar month has been Oct (average +24.12%) and its weakest Nov (average -13.59%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.