Samsung Electronics Co., Ltd. (KRX:005935)
South Korea
· Delayed Price · Currency is KRW · Preferred Stock80,100
+1,100 (1.39%)
At close: Dec 5, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78,900.00 | 80,100.00 | 78,300.00 | 80,100.00 | 80,100.00 | 1.39% | 2,319,096 |
| Dec 4, 2025 | 77,400.00 | 79,000.00 | 77,100.00 | 79,000.00 | 79,000.00 | 1.15% | 1,748,912 |
| Dec 3, 2025 | 78,100.00 | 78,800.00 | 77,500.00 | 78,100.00 | 78,100.00 | 0.26% | 1,855,360 |
| Dec 2, 2025 | 78,300.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,900.00 | 2.10% | 2,161,693 |
| Dec 1, 2025 | 77,100.00 | 77,200.00 | 75,100.00 | 76,300.00 | 76,300.00 | 1.73% | 1,493,105 |
| Nov 28, 2025 | 77,300.00 | 77,400.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.60% | 2,515,921 |
| Nov 27, 2025 | 77,900.00 | 78,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.39% | 1,443,487 |
| Nov 26, 2025 | 76,500.00 | 77,600.00 | 75,000.00 | 77,300.00 | 77,300.00 | 3.20% | 2,667,602 |
| Nov 25, 2025 | 75,500.00 | 75,600.00 | 73,800.00 | 74,900.00 | 74,900.00 | 3.17% | 2,490,362 |
| Nov 24, 2025 | 74,100.00 | 74,900.00 | 72,600.00 | 72,600.00 | 72,600.00 | 0.41% | 3,743,096 |
| Nov 21, 2025 | 71,000.00 | 72,500.00 | 71,000.00 | 72,300.00 | 72,300.00 | -4.37% | 2,510,641 |
| Nov 20, 2025 | 76,000.00 | 76,800.00 | 74,300.00 | 75,600.00 | 75,600.00 | 3.56% | 3,596,460 |
| Nov 19, 2025 | 73,100.00 | 73,500.00 | 71,000.00 | 73,000.00 | 73,000.00 | -1.48% | 3,892,484 |
| Nov 18, 2025 | 76,300.00 | 77,150.00 | 74,100.00 | 74,100.00 | 74,100.00 | -4.39% | 1,997,447 |
| Nov 17, 2025 | 76,000.00 | 77,500.00 | 75,700.00 | 77,500.00 | 77,500.00 | 3.75% | 1,671,215 |
| Nov 14, 2025 | 75,700.00 | 76,650.00 | 74,500.00 | 74,700.00 | 74,700.00 | -5.80% | 3,050,465 |
| Nov 13, 2025 | 78,600.00 | 79,500.00 | 77,600.00 | 79,300.00 | 79,300.00 | 0.89% | 2,538,041 |
| Nov 12, 2025 | 78,400.00 | 79,100.00 | 77,700.00 | 78,600.00 | 78,600.00 | -0.38% | 2,378,406 |
| Nov 11, 2025 | 78,200.00 | 80,300.00 | 77,800.00 | 78,900.00 | 78,900.00 | 2.33% | 3,489,358 |
| Nov 10, 2025 | 75,500.00 | 77,500.00 | 75,100.00 | 77,100.00 | 77,100.00 | 2.39% | 2,364,321 |
| Nov 7, 2025 | 74,700.00 | 77,200.00 | 73,500.00 | 75,300.00 | 75,300.00 | -1.95% | 4,166,690 |
| Nov 6, 2025 | 80,400.00 | 80,500.00 | 76,650.00 | 76,800.00 | 76,800.00 | -1.54% | 3,077,910 |
| Nov 5, 2025 | 78,200.00 | 79,600.00 | 74,300.00 | 78,000.00 | 78,000.00 | -4.88% | 7,785,154 |
| Nov 4, 2025 | 87,100.00 | 87,500.00 | 81,600.00 | 82,000.00 | 82,000.00 | -5.53% | 4,923,541 |
| Nov 3, 2025 | 83,000.00 | 87,000.00 | 82,400.00 | 86,800.00 | 86,800.00 | 2.84% | 4,306,936 |
| Oct 31, 2025 | 82,900.00 | 84,900.00 | 82,100.00 | 84,400.00 | 84,400.00 | 2.30% | 6,146,791 |
| Oct 30, 2025 | 81,000.00 | 83,000.00 | 80,300.00 | 82,500.00 | 82,500.00 | 3.25% | 7,604,945 |
| Oct 29, 2025 | 79,000.00 | 79,900.00 | 77,400.00 | 79,900.00 | 79,900.00 | 2.83% | 3,250,963 |
| Oct 28, 2025 | 79,500.00 | 79,500.00 | 77,500.00 | 77,700.00 | 77,700.00 | -2.63% | 2,527,326 |
| Oct 27, 2025 | 79,400.00 | 80,000.00 | 78,800.00 | 79,800.00 | 79,800.00 | 2.44% | 3,820,308 |
| Oct 24, 2025 | 77,500.00 | 78,800.00 | 77,400.00 | 77,900.00 | 77,900.00 | 1.96% | 2,636,948 |
| Oct 23, 2025 | 76,900.00 | 77,900.00 | 76,400.00 | 76,400.00 | 76,400.00 | -2.43% | 2,605,130 |
| Oct 22, 2025 | 77,600.00 | 78,300.00 | 76,100.00 | 78,300.00 | 78,300.00 | 0.77% | 2,451,127 |
| Oct 21, 2025 | 76,600.00 | 79,400.00 | 76,400.00 | 77,700.00 | 77,700.00 | 2.24% | 5,162,673 |
| Oct 20, 2025 | 74,900.00 | 76,000.00 | 73,600.00 | 76,000.00 | 76,000.00 | 1.33% | 3,021,623 |
| Oct 17, 2025 | 74,800.00 | 76,000.00 | 74,400.00 | 75,000.00 | 75,000.00 | 0.13% | 3,662,255 |
| Oct 16, 2025 | 73,900.00 | 74,900.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.35% | 4,676,592 |
| Oct 15, 2025 | 72,600.00 | 74,000.00 | 72,400.00 | 73,900.00 | 73,900.00 | 2.21% | 3,458,114 |
| Oct 14, 2025 | 75,000.00 | 75,000.00 | 70,400.00 | 72,300.00 | 72,300.00 | -1.36% | 3,942,673 |
| Oct 13, 2025 | 71,500.00 | 73,400.00 | 71,200.00 | 73,300.00 | 73,300.00 | -1.48% | 2,957,924 |
| Oct 10, 2025 | 74,200.00 | 74,900.00 | 73,500.00 | 74,400.00 | 74,400.00 | 6.29% | 7,337,924 |
| Oct 2, 2025 | 69,900.00 | 70,200.00 | 69,500.00 | 70,000.00 | 70,000.00 | 2.94% | 5,751,012 |
| Oct 1, 2025 | 67,000.00 | 68,000.00 | 66,800.00 | 68,000.00 | 68,000.00 | 2.41% | 2,527,098 |
| Sep 30, 2025 | 67,000.00 | 67,100.00 | 66,100.00 | 66,400.00 | 66,400.00 | -0.15% | 3,021,296 |
| Sep 29, 2025 | 65,100.00 | 66,700.00 | 65,100.00 | 66,500.00 | 66,500.00 | 1.99% | 1,477,555 |
| Sep 26, 2025 | 66,800.00 | 67,000.00 | 65,000.00 | 65,200.00 | 64,830.00 | -3.26% | 2,629,345 |
| Sep 25, 2025 | 66,700.00 | 67,600.00 | 66,400.00 | 67,400.00 | 67,017.52 | 0.15% | 2,107,079 |
| Sep 24, 2025 | 66,700.00 | 67,300.00 | 66,100.00 | 67,300.00 | 66,918.08 | 0.15% | 2,233,500 |
| Sep 23, 2025 | 68,400.00 | 68,500.00 | 66,700.00 | 67,200.00 | 66,818.65 | 0.75% | 2,438,218 |
| Sep 22, 2025 | 64,800.00 | 67,000.00 | 64,700.00 | 66,700.00 | 66,321.49 | 3.89% | 3,083,353 |
| Sep 19, 2025 | 65,100.00 | 65,200.00 | 63,700.00 | 64,200.00 | 63,835.67 | -0.47% | 2,684,607 |
| Sep 18, 2025 | 63,500.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,133.97 | 2.71% | 2,128,192 |
| Sep 17, 2025 | 63,000.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,443.62 | -1.57% | 1,945,545 |
| Sep 16, 2025 | 61,900.00 | 63,800.00 | 61,800.00 | 63,800.00 | 63,437.94 | 3.07% | 2,354,386 |
| Sep 15, 2025 | 61,700.00 | 62,300.00 | 61,200.00 | 61,900.00 | 61,548.73 | 1.64% | 2,240,146 |
| Sep 12, 2025 | 60,100.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,554.40 | 2.70% | 2,832,529 |
| Sep 11, 2025 | 59,500.00 | 60,100.00 | 58,600.00 | 59,300.00 | 58,963.48 | 0.17% | 1,168,928 |
| Sep 10, 2025 | 58,700.00 | 59,300.00 | 58,500.00 | 59,200.00 | 58,864.05 | 1.37% | 1,491,265 |
| Sep 9, 2025 | 57,500.00 | 58,500.00 | 57,500.00 | 58,400.00 | 58,068.59 | 1.57% | 1,557,757 |
| Sep 8, 2025 | 57,000.00 | 57,600.00 | 57,000.00 | 57,500.00 | 57,173.70 | 0.70% | 535,518 |
| Sep 5, 2025 | 57,200.00 | 57,400.00 | 56,900.00 | 57,100.00 | 56,775.97 | -0.17% | 1,149,742 |
| Sep 4, 2025 | 56,500.00 | 57,200.00 | 56,500.00 | 57,200.00 | 56,875.40 | - | 1,097,310 |
| Sep 3, 2025 | 57,500.00 | 57,500.00 | 56,400.00 | 57,200.00 | 56,875.40 | 0.88% | 1,197,966 |
| Sep 2, 2025 | 55,400.00 | 56,700.00 | 55,400.00 | 56,700.00 | 56,378.24 | 2.35% | 1,008,514 |
| Sep 1, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,085.61 | -2.12% | 1,022,543 |
| Aug 29, 2025 | 56,900.00 | 57,600.00 | 56,600.00 | 56,600.00 | 56,278.80 | -0.18% | 1,439,420 |
| Aug 28, 2025 | 57,300.00 | 57,800.00 | 56,700.00 | 56,700.00 | 56,378.24 | -1.73% | 1,461,781 |
| Aug 27, 2025 | 57,600.00 | 58,100.00 | 57,100.00 | 57,700.00 | 57,372.56 | 0.35% | 779,966 |
| Aug 26, 2025 | 58,000.00 | 58,300.00 | 57,400.00 | 57,500.00 | 57,173.70 | -1.71% | 1,967,650 |
| Aug 25, 2025 | 58,800.00 | 58,800.00 | 58,050.00 | 58,500.00 | 58,168.02 | 0.34% | 1,177,365 |
| Aug 22, 2025 | 58,800.00 | 59,000.00 | 58,200.00 | 58,300.00 | 57,969.16 | 0.34% | 805,488 |
| Aug 21, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,100.00 | 57,770.29 | 0.69% | 1,236,555 |
| Aug 20, 2025 | 57,100.00 | 57,900.00 | 56,900.00 | 57,700.00 | 57,372.56 | 0.52% | 1,294,211 |
| Aug 19, 2025 | 57,400.00 | 57,700.00 | 57,000.00 | 57,400.00 | 57,074.26 | 0.17% | 1,362,974 |
| Aug 18, 2025 | 57,600.00 | 58,000.00 | 57,100.00 | 57,300.00 | 56,974.83 | -1.55% | 1,538,053 |
| Aug 14, 2025 | 58,900.00 | 58,900.00 | 58,200.00 | 58,200.00 | 57,869.72 | -1.19% | 1,018,747 |
| Aug 13, 2025 | 58,600.00 | 58,900.00 | 58,300.00 | 58,900.00 | 58,565.75 | 1.38% | 1,109,963 |
| Aug 12, 2025 | 58,200.00 | 58,900.00 | 58,100.00 | 58,100.00 | 57,770.29 | -0.17% | 1,025,522 |
| Aug 11, 2025 | 58,700.00 | 58,800.00 | 58,000.00 | 58,200.00 | 57,869.72 | -0.34% | 806,043 |
| Aug 8, 2025 | 57,900.00 | 58,900.00 | 57,700.00 | 58,400.00 | 58,068.59 | 1.39% | 1,463,837 |
| Aug 7, 2025 | 58,000.00 | 58,200.00 | 57,000.00 | 57,600.00 | 57,273.13 | 1.59% | 1,212,996 |
| Aug 6, 2025 | 56,700.00 | 56,900.00 | 55,700.00 | 56,700.00 | 56,378.24 | -0.70% | 928,077 |
| Aug 5, 2025 | 57,800.00 | 58,000.00 | 56,900.00 | 57,100.00 | 56,775.97 | 0.35% | 1,228,852 |
| Aug 4, 2025 | 56,200.00 | 56,900.00 | 55,500.00 | 56,900.00 | 56,577.10 | 1.79% | 1,368,460 |
| Aug 1, 2025 | 56,900.00 | 58,000.00 | 55,800.00 | 55,900.00 | 55,582.78 | -2.95% | 2,138,816 |
| Jul 31, 2025 | 58,900.00 | 59,000.00 | 57,400.00 | 57,600.00 | 57,273.13 | -1.87% | 2,271,922 |
| Jul 30, 2025 | 57,700.00 | 59,600.00 | 57,400.00 | 58,700.00 | 58,366.89 | 2.26% | 2,857,403 |
| Jul 29, 2025 | 57,400.00 | 57,400.00 | 56,100.00 | 57,400.00 | 57,074.26 | 0.88% | 2,408,150 |
| Jul 28, 2025 | 55,800.00 | 57,200.00 | 55,200.00 | 56,900.00 | 56,577.10 | 4.60% | 2,950,666 |
| Jul 25, 2025 | 54,400.00 | 54,650.00 | 54,000.00 | 54,400.00 | 54,091.29 | -0.55% | 965,330 |
| Jul 24, 2025 | 55,000.00 | 55,700.00 | 54,500.00 | 54,700.00 | 54,389.59 | -0.73% | 1,221,220 |
| Jul 23, 2025 | 54,800.00 | 55,300.00 | 53,800.00 | 55,100.00 | 54,787.32 | 0.55% | 1,051,577 |
| Jul 22, 2025 | 56,300.00 | 56,600.00 | 54,500.00 | 54,800.00 | 54,489.02 | -2.32% | 1,801,824 |
| Jul 21, 2025 | 54,900.00 | 56,100.00 | 54,900.00 | 56,100.00 | 55,781.64 | 2.19% | 1,713,009 |
| Jul 18, 2025 | 55,400.00 | 55,700.00 | 54,500.00 | 54,900.00 | 54,588.45 | -0.36% | 2,054,666 |
| Jul 17, 2025 | 54,500.00 | 55,400.00 | 53,500.00 | 55,100.00 | 54,787.32 | 2.23% | 2,691,583 |
| Jul 16, 2025 | 53,100.00 | 53,900.00 | 52,700.00 | 53,900.00 | 53,594.13 | 1.70% | 1,543,733 |
| Jul 15, 2025 | 52,100.00 | 53,000.00 | 51,700.00 | 53,000.00 | 52,699.23 | 1.73% | 1,409,728 |
| Jul 14, 2025 | 52,100.00 | 52,200.00 | 51,700.00 | 52,100.00 | 51,804.34 | -0.19% | 876,503 |
| Jul 11, 2025 | 51,000.00 | 52,300.00 | 50,900.00 | 52,200.00 | 51,903.77 | 2.76% | 1,428,323 |