Samsung Electronics Co. Ltd (SMSN.LSE) — 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 | 4104.00 | 4270.00 | 4026.00 | 4138.00 | -2.31% | 19,681 |
| 2026-08-06 | 4078.00 | 4236.00 | 3970.00 | 4236.00 | -3.02% | 26,480 |
| 2026-08-05 | 4348.00 | 4416.00 | 4228.00 | 4368.00 | -1.71% | 20,800 |
| 2026-08-04 | 4220.00 | 4464.00 | 4166.00 | 4444.00 | +8.07% | 34,717 |
| 2026-08-03 | 4208.00 | 4222.00 | 3956.00 | 4112.00 | -1.81% | 26,701 |
| 2026-07-31 | 4454.00 | 4512.00 | 4118.00 | 4188.00 | +1.85% | 58,235 |
| 2026-07-30 | 3610.00 | 4158.00 | 3550.00 | 4112.00 | +10.78% | 63,254 |
| 2026-07-29 | 3690.00 | 3876.00 | 3622.00 | 3712.00 | -3.63% | 49,860 |
| 2026-07-28 | 3830.00 | 3852.00 | 3666.00 | 3852.00 | -5.40% | 59,348 |
| 2026-07-27 | 4336.00 | 4368.00 | 4030.00 | 4072.00 | -5.21% | 26,632 |
| 2026-07-24 | 4290.00 | 4384.00 | 4162.00 | 4296.00 | -4.19% | 24,315 |
| 2026-07-23 | 4570.00 | 4650.00 | 4440.00 | 4484.00 | -1.06% | 22,179 |
| 2026-07-22 | 4452.00 | 4538.00 | 4342.00 | 4532.00 | -1.13% | 17,633 |
| 2026-07-21 | 4402.00 | 4596.00 | 4402.00 | 4584.00 | +6.85% | 27,836 |
| 2026-07-20 | 4158.00 | 4298.00 | 4104.00 | 4290.00 | +2.14% | 23,111 |
| 2026-07-17 | 3960.00 | 4200.00 | 3850.00 | 4200.00 | -2.19% | 55,318 |
| 2026-07-16 | 4340.00 | 4340.00 | 4178.00 | 4294.00 | -2.45% | 33,904 |
| 2026-07-15 | 4674.00 | 4688.00 | 4318.00 | 4402.00 | -5.98% | 26,394 |
| 2026-07-14 | 4416.00 | 4686.00 | 4410.00 | 4682.00 | +5.21% | 38,573 |
| 2026-07-13 | 4300.00 | 4478.00 | 4222.00 | 4450.00 | -7.94% | 36,138 |
| 2026-07-10 | 4790.00 | 4834.00 | 4690.00 | 4834.00 | -1.10% | 19,557 |
| 2026-07-09 | 4638.00 | 4958.00 | 4636.00 | 4888.00 | +5.80% | 32,429 |
| 2026-07-08 | 4590.00 | 4710.00 | 4352.00 | 4620.00 | -1.99% | 37,990 |
| 2026-07-07 | 4860.00 | 4860.00 | 4670.00 | 4714.00 | -7.84% | 25,226 |
| 2026-07-06 | 5150.00 | 5215.00 | 5115.00 | 5115.00 | +1.49% | 16,946 |
| 2026-07-03 | 4994.00 | 5100.00 | 4972.00 | 5040.00 | +9.80% | 18,308 |
| 2026-07-02 | 4574.00 | 4922.00 | 4562.00 | 4590.00 | -6.75% | 42,411 |
| 2026-07-01 | 5075.00 | 5105.00 | 4894.00 | 4922.00 | -8.68% | 27,575 |
| 2026-06-30 | 5370.00 | 5400.00 | 5320.00 | 5390.00 | +5.38% | 21,266 |
| 2026-06-29 | 5200.00 | 5280.00 | 4952.00 | 5115.00 | -6.49% | 24,272 |
| 2026-06-26 | 5500.00 | 5590.00 | 5280.00 | 5470.00 | -2.15% | 27,959 |
| 2026-06-25 | 5855.00 | 5885.00 | 5460.00 | 5590.00 | +2.76% | 38,784 |
| 2026-06-24 | 5435.00 | 5530.00 | 5325.00 | 5440.00 | +7.19% | 27,453 |
| 2026-06-23 | 5105.00 | 5240.00 | 4998.00 | 5075.00 | -12.65% | 36,050 |
| 2026-06-22 | 5675.00 | 5910.00 | 5670.00 | 5810.00 | +1.75% | 19,216 |
| 2026-06-19 | 5790.00 | 5790.00 | 5710.00 | 5710.00 | -4.99% | 11,350 |
| 2026-06-18 | 5865.00 | 6020.00 | 5775.00 | 6010.00 | +7.32% | 28,340 |
| 2026-06-17 | 5660.00 | 5710.00 | 5510.00 | 5600.00 | +3.32% | 20,918 |
| 2026-06-16 | 5640.00 | 5725.00 | 5420.00 | 5420.00 | -4.41% | 21,731 |
| 2026-06-15 | 5500.00 | 5705.00 | 5500.00 | 5670.00 | +5.00% | 17,276 |
| 2026-06-12 | 5250.00 | 5455.00 | 5190.00 | 5400.00 | +6.51% | 25,394 |
| 2026-06-11 | 4854.00 | 5155.00 | 4854.00 | 5070.00 | +3.22% | 33,253 |
| 2026-06-10 | 4920.00 | 5100.00 | 4760.00 | 4912.00 | -0.97% | 31,422 |
| 2026-06-09 | 5245.00 | 5405.00 | 4960.00 | 4960.00 | -3.50% | 32,671 |
| 2026-06-08 | 4800.00 | 5240.00 | 4776.00 | 5140.00 | +1.28% | 41,848 |
| 2026-06-05 | 5280.00 | 5410.00 | 5040.00 | 5075.00 | -9.21% | 41,333 |
| 2026-06-04 | 5720.00 | 5740.00 | 5405.00 | 5590.00 | -4.44% | 29,588 |
| 2026-06-03 | 5915.00 | 6055.00 | 5810.00 | 5850.00 | -0.93% | 33,461 |
| 2026-06-02 | 5900.00 | 5975.00 | 5845.00 | 5905.00 | +2.87% | 25,799 |
| 2026-06-01 | 5805.00 | 5874.73 | 5650.00 | 5740.00 | +7.59% | 27,518 |
| 2026-05-29 | 5250.00 | 5380.00 | 5200.00 | 5335.00 | +4.30% | 20,168 |
| 2026-05-28 | 4964.00 | 5150.00 | 4902.00 | 5115.00 | +1.59% | 13,726 |
| 2026-05-27 | 5120.00 | 5290.00 | 4974.00 | 5035.00 | -1.76% | 27,102 |
| 2026-05-26 | 4972.00 | 5200.00 | 4924.00 | 5125.00 | +7.13% | 27,138 |
| 2026-05-22 | 4806.00 | 4826.00 | 4746.00 | 4784.00 | -0.99% | 14,081 |
| 2026-05-21 | 4900.00 | 4940.00 | 4818.00 | 4832.00 | +1.98% | 19,351 |
| 2026-05-20 | 4540.00 | 4870.00 | 4540.00 | 4738.00 | +5.57% | 34,883 |
| 2026-05-19 | 4550.00 | 4602.00 | 4398.00 | 4488.00 | -1.84% | 27,428 |
| 2026-05-18 | 4720.00 | 4818.00 | 4550.00 | 4572.00 | +0.84% | 23,323 |
| 2026-05-15 | 4580.00 | 4628.00 | 4424.00 | 4534.00 | -7.32% | 28,896 |
| 2026-05-14 | 4924.00 | 4960.00 | 4824.00 | 4892.00 | +2.82% | 18,643 |
| 2026-05-13 | 4766.00 | 4820.00 | 4658.00 | 4758.00 | +7.16% | 29,319 |
| 2026-05-12 | 4620.00 | 4692.00 | 4434.00 | 4440.00 | -8.53% | 40,935 |
| 2026-05-11 | 4836.00 | 4950.00 | 4791.68 | 4854.00 | -0.65% | 33,251 |
| 2026-05-08 | 4576.00 | 4964.00 | 4546.00 | 4886.00 | +6.54% | 25,902 |
| 2026-05-07 | 4660.00 | 4718.00 | 4530.00 | 4586.00 | +0.84% | 30,039 |
| 2026-05-06 | 4544.00 | 4680.00 | 4454.00 | 4548.00 | +8.54% | 48,170 |
| 2026-05-05 | 3876.00 | 4240.00 | 3876.00 | 4190.00 | +8.49% | 30,271 |
| 2026-05-01 | 3782.00 | 3912.00 | 3768.00 | 3862.00 | +3.15% | 11,640 |
| 2026-04-30 | 3702.00 | 3786.00 | 3696.00 | 3744.00 | -0.32% | 11,678 |
| 2026-04-29 | 3794.00 | 3812.00 | 3750.00 | 3756.00 | +3.87% | 11,153 |
| 2026-04-28 | 3714.00 | 3760.00 | 3606.00 | 3616.00 | -4.54% | 15,846 |
| 2026-04-27 | 3790.00 | 3852.00 | 3774.00 | 3788.00 | +1.23% | 13,290 |
| 2026-04-24 | 3674.00 | 3762.00 | 3660.00 | 3742.00 | -1.58% | 14,698 |
| 2026-04-23 | 3770.00 | 3826.00 | 3730.00 | 3802.00 | +1.55% | 10,554 |
| 2026-04-22 | 3720.00 | 3750.00 | 3652.00 | 3744.00 | +1.74% | 11,341 |
| 2026-04-21 | 3706.00 | 3756.00 | 3666.00 | 3680.00 | -1.13% | 10,178 |
| 2026-04-20 | 3664.00 | 3744.00 | 3640.00 | 3722.00 | -3.07% | 14,913 |
| 2026-04-17 | 3630.00 | 3870.00 | 3628.00 | 3840.00 | +4.01% | 12,669 |
| 2026-04-16 | 3680.00 | 3708.00 | 3608.00 | 3692.00 | +2.90% | 15,018 |
| 2026-04-15 | 3570.00 | 3594.00 | 3538.00 | 3588.00 | +1.13% | 20,066 |
| 2026-04-14 | 3496.00 | 3562.00 | 3486.00 | 3548.00 | +5.03% | 13,602 |
| 2026-04-13 | 3358.00 | 3406.00 | 3352.00 | 3378.00 | -3.32% | 16,490 |
| 2026-04-10 | 3506.00 | 3506.00 | 3450.00 | 3494.00 | +0.23% | 13,173 |
| 2026-04-09 | 3414.00 | 3492.00 | 3404.00 | 3486.00 | -0.17% | 13,637 |
| 2026-04-08 | 3564.00 | 3598.00 | 3468.00 | 3492.00 | +9.81% | 55,188 |
| 2026-04-07 | 3226.00 | 3290.00 | 3138.00 | 3180.00 | +5.23% | 27,706 |
| 2026-04-02 | 2934.00 | 3108.00 | 2882.00 | 3022.00 | -4.61% | 25,437 |
| 2026-04-01 | 3150.00 | 3200.00 | 3068.00 | 3168.00 | +11.71% | 35,676 |
| 2026-03-31 | 2754.00 | 2858.00 | 2718.00 | 2836.00 | -0.14% | 30,534 |
| 2026-03-30 | 2890.00 | 2940.00 | 2814.00 | 2840.00 | -2.07% | 22,852 |
| 2026-03-27 | 2942.00 | 2958.00 | 2868.00 | 2900.00 | +0.55% | 25,633 |
| 2026-03-26 | 3000.00 | 3000.00 | 2880.00 | 2884.00 | -6.91% | 30,069 |
| 2026-03-25 | 3164.00 | 3200.00 | 3026.00 | 3098.00 | -2.88% | 37,575 |
| 2026-03-24 | 3170.00 | 3206.00 | 3130.00 | 3190.00 | -1.54% | 24,263 |
| 2026-03-23 | 3052.00 | 3372.00 | 3030.00 | 3240.00 | +1.89% | 44,665 |
| 2026-03-20 | 3310.00 | 3336.00 | 3180.00 | 3180.00 | -2.45% | 35,888 |
| 2026-03-19 | 3318.00 | 3332.00 | 3162.57 | 3260.00 | -3.03% | 27,398 |
| 2026-03-18 | 3500.00 | 3502.00 | 3342.00 | 3362.00 | +0.60% | 25,253 |
| 2026-03-17 | 3236.00 | 3362.00 | 3228.00 | 3342.00 | +4.37% | 19,283 |
| 2026-03-16 | 3116.00 | 3256.00 | 3116.00 | 3202.00 | +4.85% | 14,678 |
| 2026-03-13 | 3032.00 | 3140.00 | 2998.00 | 3054.00 | +0.86% | 19,744 |
| 2026-03-12 | 3172.00 | 3190.00 | 2974.00 | 3028.00 | -5.14% | 29,487 |
| 2026-03-11 | 3180.00 | 3252.00 | 3146.00 | 3192.00 | -2.80% | 21,545 |
| 2026-03-10 | 3200.00 | 3300.00 | 3178.00 | 3284.00 | +7.25% | 29,589 |
| 2026-03-09 | 2882.00 | 3062.00 | 2860.00 | 3062.00 | +1.12% | 44,149 |
| 2026-03-06 | 3196.00 | 3228.00 | 2950.00 | 3028.00 | -3.07% | 44,906 |
| 2026-03-05 | 3262.00 | 3312.00 | 3072.00 | 3124.00 | -4.23% | 38,095 |
| 2026-03-04 | 2924.00 | 3306.00 | 2924.00 | 3262.00 | +1.94% | 79,927 |
| 2026-03-03 | 3262.00 | 3288.00 | 2984.00 | 3200.00 | -10.06% | 70,972 |
| 2026-03-02 | 3520.00 | 3600.00 | 3440.00 | 3558.00 | -2.31% | 36,591 |
| 2026-02-27 | 3726.00 | 3754.00 | 3578.00 | 3642.00 | +0.17% | 55,849 |
| 2026-02-26 | 3900.00 | 3900.00 | 3600.00 | 3636.00 | +2.08% | 59,683 |
| 2026-02-25 | 3570.00 | 3628.00 | 3542.00 | 3562.00 | +1.25% | 31,283 |
| 2026-02-24 | 3420.00 | 3518.00 | 3418.00 | 3518.00 | +6.03% | 28,826 |
| 2026-02-23 | 3360.00 | 3368.00 | 3308.00 | 3318.00 | -0.66% | 24,287 |
| 2026-02-20 | 3256.00 | 3360.00 | 3238.00 | 3340.00 | +3.79% | 25,429 |
| 2026-02-19 | 3264.00 | 3266.00 | 3198.00 | 3218.00 | +1.71% | 21,649 |
| 2026-02-18 | 3106.00 | 3164.00 | 3060.00 | 3164.00 | +2.93% | 20,001 |
| 2026-02-17 | 3162.00 | 3166.00 | 3016.00 | 3074.00 | -3.03% | 25,257 |
| 2026-02-16 | 3164.00 | 3216.00 | 3140.00 | 3170.00 | +2.52% | 12,289 |
| 2026-02-13 | 3130.00 | 3146.00 | 3010.00 | 3092.00 | +2.72% | 23,052 |
| 2026-02-12 | 3076.00 | 3158.00 | 2988.00 | 3010.00 | +1.83% | 35,888 |
| 2026-02-11 | 2858.00 | 2958.00 | 2858.00 | 2956.00 | +4.53% | 20,751 |
| 2026-02-10 | 2834.00 | 2860.00 | 2806.00 | 2828.00 | -2.55% | 12,227 |
| 2026-02-09 | 2840.00 | 2902.00 | 2784.00 | 2902.00 | +2.18% | 25,179 |
| 2026-02-06 | 2676.00 | 2840.00 | 2664.00 | 2840.00 | +4.80% | 37,137 |
| 2026-02-05 | 2700.00 | 2736.00 | 2640.00 | 2710.00 | -1.74% | 27,766 |
| 2026-02-04 | 2894.00 | 2896.00 | 2720.00 | 2758.00 | -2.96% | 34,146 |
| 2026-02-03 | 2890.00 | 2892.00 | 2802.00 | 2842.00 | +5.89% | 20,683 |
| 2026-02-02 | 2580.00 | 2690.00 | 2571.41 | 2684.00 | -2.54% | 25,568 |
| 2026-01-30 | 2778.00 | 2814.00 | 2738.00 | 2754.00 | +1.62% | 23,524 |
| 2026-01-29 | 2818.00 | 2820.00 | 2696.00 | 2710.00 | -3.21% | 23,781 |
| 2026-01-28 | 2866.00 | 2866.00 | 2790.00 | 2800.00 | +1.52% | 31,789 |
| 2026-01-27 | 2750.00 | 2782.00 | 2736.00 | 2758.00 | +3.76% | 21,550 |
| 2026-01-26 | 2640.00 | 2672.00 | 2638.00 | 2658.00 | +1.22% | 11,552 |
| 2026-01-23 | 2586.00 | 2626.00 | 2560.00 | 2626.00 | +0.61% | 16,822 |
| 2026-01-22 | 2600.00 | 2620.00 | 2580.00 | 2610.00 | +0.69% | 15,200 |
| 2026-01-21 | 2524.00 | 2604.00 | 2520.00 | 2592.00 | +5.71% | 23,099 |
| 2026-01-20 | 2440.00 | 2478.00 | 2390.00 | 2452.00 | -2.00% | 48,005 |
| 2026-01-19 | 2530.00 | 2530.00 | 2500.00 | 2502.00 | -1.11% | 12,230 |
| 2026-01-16 | 2528.00 | 2550.00 | 2520.00 | 2530.00 | +1.85% | 19,168 |
| 2026-01-15 | 2426.00 | 2484.00 | 2420.00 | 2484.00 | +5.34% | 26,551 |
| 2026-01-14 | 2356.00 | 2376.00 | 2344.00 | 2358.00 | +1.90% | 13,550 |
| 2026-01-13 | 2328.00 | 2344.00 | 2274.00 | 2314.00 | -3.18% | 17,836 |
| 2026-01-12 | 2366.00 | 2408.00 | 2350.00 | 2390.00 | -0.99% | 16,751 |
| 2026-01-09 | 2364.00 | 2414.00 | 2358.00 | 2414.00 | +3.07% | 20,160 |
| 2026-01-08 | 2404.00 | 2416.00 | 2332.00 | 2342.00 | -3.86% | 22,552 |
| 2026-01-07 | 2406.00 | 2440.00 | 2404.00 | 2436.00 | +2.35% | 29,096 |
| 2026-01-06 | 2384.00 | 2398.00 | 2340.00 | 2380.00 | +0.34% | 41,717 |
| 2026-01-05 | 2376.00 | 2398.00 | 2348.00 | 2372.00 | +6.94% | 24,523 |
| 2026-01-02 | 2200.00 | 2236.00 | 2200.00 | 2218.00 | +7.36% | 23,842 |
| 2025-12-31 | 2050.00 | 2066.00 | 2028.00 | 2066.00 | -0.19% | 3,247 |
| 2025-12-30 | 2036.00 | 2076.00 | 2036.00 | 2070.00 | +0.98% | 14,211 |
| 2025-12-29 | 1970.00 | 2076.00 | 1957.00 | 2050.00 | +7.33% | 31,883 |
| 2025-12-24 | 1895.00 | 1917.00 | 1895.00 | 1910.00 | +1.06% | 2,297 |
| 2025-12-23 | 1868.00 | 1890.00 | 1868.00 | 1890.00 | +1.56% | 7,945 |
| 2025-12-22 | 1863.00 | 1869.00 | 1851.00 | 1861.00 | +2.42% | 9,104 |
| 2025-12-19 | 1796.00 | 1828.00 | 1792.00 | 1817.00 | -2.36% | 27,345 |
| 2025-12-18 | 1818.00 | 1861.00 | 1812.62 | 1861.00 | +4.02% | 14,619 |
| 2025-12-17 | 1808.00 | 1822.00 | 1786.00 | 1789.00 | +1.94% | 11,167 |
| 2025-12-16 | 1732.00 | 1758.00 | 1728.00 | 1755.00 | -1.40% | 12,403 |
| 2025-12-15 | 1790.00 | 1794.00 | 1770.00 | 1780.00 | +0.06% | 16,190 |
| 2025-12-12 | 1830.00 | 1834.00 | 1768.00 | 1779.00 | -2.47% | 15,752 |
| 2025-12-11 | 1822.00 | 1836.00 | 1815.00 | 1824.00 | -1.03% | 12,295 |
| 2025-12-10 | 1823.00 | 1843.00 | 1823.00 | 1843.00 | +0.60% | 5,564 |
| 2025-12-09 | 1842.00 | 1850.00 | 1825.00 | 1832.00 | -0.70% | 10,685 |
| 2025-12-08 | 1851.00 | 1869.00 | 1840.00 | 1845.00 | +1.26% | 15,955 |
| 2025-12-05 | 1822.00 | 1848.00 | 1816.00 | 1822.00 | +3.70% | 11,032 |
| 2025-12-04 | 1774.00 | 1777.00 | 1755.00 | 1757.00 | -0.40% | 9,304 |
| 2025-12-03 | 1778.00 | 1781.00 | 1753.00 | 1764.00 | +0.51% | 11,489 |
| 2025-12-02 | 1754.00 | 1785.00 | 1754.00 | 1755.00 | +2.45% | 13,462 |
| 2025-12-01 | 1712.00 | 1724.00 | 1705.00 | 1713.00 | -0.98% | 5,322 |
| 2025-11-28 | 1717.00 | 1741.00 | 1713.00 | 1730.00 | -1.65% | 11,728 |
| 2025-11-27 | 1743.00 | 1766.00 | 1743.00 | 1759.00 | +1.09% | 5,603 |
| 2025-11-26 | 1735.00 | 1748.00 | 1720.00 | 1740.00 | +3.39% | 15,284 |
| 2025-11-25 | 1682.00 | 1689.00 | 1658.00 | 1683.00 | +0.84% | 14,398 |
| 2025-11-24 | 1635.00 | 1670.00 | 1625.00 | 1669.00 | +3.79% | 10,225 |
| 2025-11-21 | 1590.00 | 1617.00 | 1575.00 | 1608.00 | -3.83% | 31,487 |
| 2025-11-20 | 1708.00 | 1736.00 | 1672.00 | 1672.00 | +1.64% | 21,604 |
| 2025-11-19 | 1636.00 | 1660.00 | 1632.00 | 1645.00 | -0.90% | 21,010 |
| 2025-11-18 | 1661.00 | 1676.00 | 1644.00 | 1660.00 | -4.16% | 28,239 |
| 2025-11-17 | 1713.00 | 1732.00 | 1701.00 | 1732.00 | +2.00% | 17,726 |
| 2025-11-14 | 1650.00 | 1698.00 | 1641.00 | 1698.00 | -0.93% | 30,386 |
| 2025-11-13 | 1746.00 | 1759.00 | 1714.00 | 1714.00 | -1.61% | 16,341 |
| 2025-11-12 | 1749.00 | 1761.00 | 1735.00 | 1742.00 | -0.29% | 14,966 |
| 2025-11-11 | 1767.00 | 1772.00 | 1745.00 | 1747.00 | +1.28% | 15,750 |
| 2025-11-10 | 1720.00 | 1748.00 | 1720.00 | 1725.00 | +4.48% | 19,758 |
| 2025-11-07 | 1674.00 | 1690.00 | 1642.00 | 1651.00 | -2.37% | 24,591 |
| 2025-11-06 | 1711.00 | 1731.00 | 1690.00 | 1691.00 | -5.53% | 23,134 |
| 2025-11-05 | 1718.00 | 1805.00 | 1715.00 | 1790.00 | -1.10% | 41,278 |
| 2025-11-04 | 1824.00 | 1829.00 | 1783.00 | 1810.00 | -7.27% | 30,638 |
| 2025-11-03 | 1923.00 | 1952.00 | 1923.00 | 1952.00 | +4.66% | 24,913 |
| 2025-10-31 | 1866.00 | 1895.00 | 1864.00 | 1865.00 | +3.67% | 19,440 |
| 2025-10-30 | 1816.00 | 1824.00 | 1788.00 | 1799.00 | -0.88% | 13,831 |
| 2025-10-29 | 1752.00 | 1815.00 | 1751.00 | 1815.00 | +3.71% | 19,450 |
| 2025-10-28 | 1734.00 | 1761.00 | 1727.00 | 1750.00 | -1.57% | 22,298 |
| 2025-10-27 | 1750.00 | 1778.00 | 1733.00 | 1778.00 | +3.01% | 20,243 |
| 2025-10-24 | 1711.00 | 1726.00 | 1704.00 | 1726.00 | +2.43% | 8,615 |
| 2025-10-23 | 1662.00 | 1692.00 | 1662.00 | 1685.00 | +0.24% | 24,454 |
| 2025-10-22 | 1706.00 | 1711.00 | 1681.00 | 1681.00 | -0.36% | 12,706 |
| 2025-10-21 | 1699.00 | 1709.00 | 1674.00 | 1687.00 | -2.54% | 18,417 |
| 2025-10-20 | 1712.00 | 1737.00 | 1710.00 | 1731.00 | +1.52% | 13,843 |
| 2025-10-17 | 1706.00 | 1720.00 | 1677.00 | 1705.00 | -0.64% | 22,308 |
| 2025-10-16 | 1702.00 | 1729.00 | 1702.00 | 1716.00 | +2.69% | 18,126 |
| 2025-10-15 | 1660.00 | 1673.00 | 1659.00 | 1671.00 | +4.05% | 15,542 |
| 2025-10-14 | 1590.00 | 1609.00 | 1577.00 | 1606.00 | -1.77% | 16,782 |
| 2025-10-13 | 1616.00 | 1645.00 | 1611.00 | 1635.00 | +2.19% | 28,027 |
| 2025-10-10 | 1655.00 | 1663.00 | 1566.00 | 1600.00 | -3.03% | 24,928 |
| 2025-10-09 | 1686.00 | 1686.00 | 1634.00 | 1650.00 | -1.43% | 30,423 |
| 2025-10-08 | 1614.00 | 1674.00 | 1606.00 | 1674.00 | +3.21% | 18,024 |
| 2025-10-07 | 1642.00 | 1649.00 | 1622.00 | 1622.00 | -1.28% | 18,362 |
| 2025-10-06 | 1604.00 | 1652.00 | 1593.00 | 1643.00 | +2.30% | 18,506 |
| 2025-10-03 | 1601.00 | 1610.00 | 1590.00 | 1606.00 | +1.01% | 16,913 |
| 2025-10-02 | 1594.00 | 1600.00 | 1576.00 | 1590.00 | +1.73% | 20,913 |
| 2025-10-01 | 1523.00 | 1574.00 | 1523.00 | 1563.00 | +4.62% | 22,236 |
| 2025-09-30 | 1485.00 | 1500.00 | 1483.00 | 1494.00 | -0.13% | 11,538 |
| 2025-09-29 | 1504.00 | 1506.00 | 1492.00 | 1496.00 | +1.56% | 8,785 |
| 2025-09-26 | 1464.00 | 1474.00 | 1460.00 | 1473.00 | -2.19% | 12,377 |
| 2025-09-25 | 1529.00 | 1529.00 | 1501.00 | 1506.00 | +0.00% | 13,960 |
| 2025-09-24 | 1518.00 | 1526.00 | 1501.00 | 1506.00 | -0.33% | 18,970 |
| 2025-09-23 | 1510.00 | 1526.00 | 1508.00 | 1511.00 | +0.73% | 15,779 |
| 2025-09-22 | 1490.00 | 1500.00 | 1485.00 | 1500.00 | +4.60% | 21,179 |
| 2025-09-19 | 1419.00 | 1434.00 | 1416.00 | 1434.00 | -0.35% | 24,605 |
| 2025-09-18 | 1441.00 | 1457.00 | 1429.00 | 1439.00 | +1.27% | 18,504 |
| 2025-09-17 | 1406.00 | 1424.00 | 1406.00 | 1421.00 | -0.07% | 11,841 |
| 2025-09-16 | 1426.00 | 1437.00 | 1420.00 | 1422.00 | +2.89% | 17,583 |
| 2025-09-15 | 1378.00 | 1382.00 | 1365.00 | 1382.00 | +2.14% | 16,983 |
| 2025-09-12 | 1358.00 | 1364.00 | 1348.00 | 1353.00 | +0.45% | 10,960 |
| 2025-09-11 | 1315.00 | 1355.00 | 1310.00 | 1347.00 | +2.28% | 14,520 |
| 2025-09-10 | 1300.00 | 1321.00 | 1299.00 | 1317.00 | +2.09% | 16,250 |
| 2025-09-09 | 1279.00 | 1294.00 | 1279.00 | 1290.00 | +1.65% | 10,742 |
| 2025-09-08 | 1259.00 | 1269.00 | 1255.00 | 1269.00 | +1.68% | 12,697 |
| 2025-09-05 | 1250.00 | 1262.00 | 1248.00 | 1248.00 | -0.24% | 8,032 |
| 2025-09-04 | 1246.00 | 1252.00 | 1244.00 | 1251.00 | +0.00% | 13,093 |
| 2025-09-03 | 1241.00 | 1254.00 | 1239.00 | 1251.00 | +2.29% | 4,588 |
| 2025-09-02 | 1238.00 | 1239.00 | 1214.00 | 1223.00 | +1.16% | 13,053 |
| 2025-09-01 | 1214.00 | 1214.00 | 1203.00 | 1209.00 | -2.18% | 7,111 |
| 2025-08-29 | 1245.00 | 1248.00 | 1233.00 | 1236.00 | -1.75% | 16,094 |
| 2025-08-28 | 1250.00 | 1258.00 | 1244.00 | 1258.00 | +0.64% | 7,329 |
| 2025-08-27 | 1252.00 | 1256.00 | 1249.00 | 1250.00 | -0.56% | 14,248 |
| 2025-08-26 | 1251.00 | 1261.00 | 1248.00 | 1257.00 | -3.75% | 17,095 |
| 2025-08-22 | 1274.00 | 1308.00 | 1269.00 | 1306.00 | +4.23% | 21,560 |
| 2025-08-21 | 1263.00 | 1268.00 | 1249.00 | 1253.00 | -0.87% | 5,632 |
| 2025-08-20 | 1254.00 | 1295.00 | 1254.00 | 1264.00 | +0.88% | 33,268 |
| 2025-08-19 | 1255.00 | 1258.00 | 1250.00 | 1253.00 | +0.00% | 7,304 |
| 2025-08-18 | 1254.00 | 1260.00 | 1248.00 | 1253.00 | -1.18% | 14,756 |
| 2025-08-15 | 1277.00 | 1281.00 | 1266.00 | 1268.00 | -0.39% | 7,547 |
| 2025-08-14 | 1291.00 | 1291.00 | 1273.00 | 1273.00 | -1.93% | 9,819 |
| 2025-08-13 | 1297.00 | 1303.00 | 1295.00 | 1298.00 | +0.93% | 14,346 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.11%). Worst month: Aug (-4.44%). 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 (SMSN.LSE) latest close?
4138.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMSN.LSE's 52-week high and low?
6055.00 high and 1203.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Samsung Electronics Co. Ltd's strongest and weakest month historically?
Historically, SMSN.LSE's strongest calendar month has been May (average +12.11%) and its weakest Aug (average -4.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.