We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

005930

53,000.00 KRW
100
0.19%
Last update Dec 20, 3:00 PM KST
Market closed
Day range
51,900.00
53,100.00
Previous close
53,100.00
Open
52,700.00
Access this stock data via API
Subscribe
Samsung Electronics Co., Ltd.
53,000.00
100
0.19%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 20, 2024 52.70K 53.10K 51.90K 53K 0.57% 24674774
Dec 19, 2024 53.50K 53.80K 53.10K 53.10K -0.75% 22481925
Dec 18, 2024 54.10K 55.40K 54K 54.90K 1.48% 13698937
Dec 17, 2024 54.70K 55.20K 54K 54.20K -0.91% 20215230
Dec 16, 2024 56.30K 56.60K 55.20K 55.60K -1.24% 15277277
Dec 13, 2024 55.80K 56.30K 55.50K 56.10K 0.54% 15908823
Dec 12, 2024 54K 56.50K 53.90K 55.90K 3.52% 33476698
Dec 11, 2024 53.60K 54.20K 53.40K 54K 0.75% 14565947
Dec 10, 2024 54.50K 54.50K 53.70K 54K -0.92% 20783970
Dec 09, 2024 53.50K 54.60K 53.20K 53.40K -0.19% 26227680
Dec 06, 2024 53.90K 54.40K 52.70K 54.10K 0.37% 22861874
Dec 05, 2024 53.20K 54.40K 53.20K 53.70K 0.94% 23588277
Dec 04, 2024 52K 53.40K 52K 53.10K 2.12% 29004766
Dec 03, 2024 53.10K 54.40K 53.10K 53.60K 0.94% 23374603
Dec 02, 2024 54.30K 54.40K 53.10K 53.60K -1.29% 22044867
Nov 29, 2024 55.10K 55.30K 53.80K 54.20K -1.63% 24513531
Nov 28, 2024 56K 56.40K 55.20K 55.50K -0.89% 20001134
Nov 27, 2024 57.70K 57.80K 56K 56.30K -2.43% 21808387
Nov 26, 2024 57.90K 58.90K 57.50K 58.30K 0.69% 23209405
Nov 25, 2024 57.40K 57.90K 56.70K 57.90K 0.87% 36237325
Nov 22, 2024 56K 56.70K 55.90K 56K 0 15281543
Nov 21, 2024 54.90K 56.90K 54.70K 56.40K 2.73% 19096850