Samsung Electronics Co Ltd (005930)

75,600 -200 (-0.26%)
Closed KRW Disclaimer

005930 Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Dec 03, 2021 75,600 75,600 76,000 74,100 17.62M -0.26%
Dec 02, 2021 75,800 73,900 75,800 73,800 27.76K 1.88%
Dec 01, 2021 74,400 72,000 74,700 71,600 1.37K 4.35%
Nov 30, 2021 71,300 73,200 73,900 70,500 17.28K -1.38%
Nov 29, 2021 72,300 71,700 73,000 71,600 0.40K 0.00%
Nov 28, 2021 72,300 72,300 72,300 72,300 0 0.00%
Nov 26, 2021 72,300 73,500 74,100 72,000 12.66M -1.90%
Nov 25, 2021 73,700 75,100 75,100 73,600 2.22K -1.47%
Nov 24, 2021 74,800 75,800 76,200 74,100 0.49K -0.66%
Nov 23, 2021 75,300 75,700 75,900 74,500 2.61K 0.53%
Nov 22, 2021 74,900 73,100 75,100 73,000 51.35K 5.20%
Nov 21, 2021 71,200 71,200 71,200 71,200 0 0.00%
Nov 19, 2021 71,200 70,400 71,400 70,100 11.91M 1.42%
Nov 18, 2021 70,200 70,700 71,000 70,200 1.35K -0.71%
Nov 17, 2021 70,700 71,300 71,600 70,600 10.89M -0.84%
Nov 16, 2021 71,300 71,500 72,000 71,300 0.31K -0.14%
Nov 15, 2021 71,400 71,700 71,900 70,900 4.87K 1.13%
Nov 14, 2021 70,600 70,600 70,600 70,600 0 0.00%
Nov 12, 2021 70,600 70,200 70,900 69,900 10.04M 1.00%
Nov 11, 2021 69,900 69,900 70,000 69,600 11.44M -0.43%
Nov 10, 2021 70,200 70,300 70,900 70,200 0.98K -0.43%
Nov 09, 2021 70,500 70,400 70,900 70,100 4.89K -0.14%
Nov 08, 2021 70,600 70,300 70,600 69,800 0.59K 0.57%
Nov 07, 2021 70,200 70,200 70,200 70,200 0 0.00%
Nov 05, 2021 70,200 71,600 71,600 70,200 12.61M -0.57%
Summary
Highest
76,200
Lowest
69,600
Difference
6,600
Average
72,060
Chg. %
7
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.