Samsung Electronics Co., Ltd. (KRX:005935)
South Korea
· Delayed Price · Currency is KRW · Preferred Stock133,900
+12,400 (10.21%)
Mar 10, 2026, 11:15 AM KST
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116,700.00 | 120,900.00 | 116,000.00 | 119,500.00 | - | -6.64% | 3,804,945 |
| Mar 6, 2026 | 124,700.00 | 128,400.00 | 120,600.00 | 128,000.00 | 128,000.00 | -0.47% | 4,918,308 |
| Mar 5, 2026 | 130,000.00 | 131,900.00 | 123,600.00 | 128,600.00 | 128,600.00 | 12.02% | 7,094,906 |
| Mar 4, 2026 | 118,400.00 | 128,600.00 | 112,600.00 | 114,800.00 | 114,800.00 | -11.15% | 13,351,760 |
| Mar 3, 2026 | 135,900.00 | 139,800.00 | 128,700.00 | 129,200.00 | 129,200.00 | -10.15% | 9,268,534 |
| Feb 27, 2026 | 141,300.00 | 148,100.00 | 139,700.00 | 143,800.00 | 143,800.00 | -3.30% | 9,973,558 |
| Feb 26, 2026 | 142,500.00 | 150,000.00 | 142,400.00 | 148,700.00 | 148,700.00 | 4.50% | 6,586,155 |
| Feb 25, 2026 | 142,000.00 | 144,200.00 | 140,400.00 | 142,300.00 | 142,300.00 | 0.99% | 4,873,990 |
| Feb 24, 2026 | 135,900.00 | 140,900.00 | 134,200.00 | 140,900.00 | 140,900.00 | 3.53% | 4,880,860 |
| Feb 23, 2026 | 137,100.00 | 139,800.00 | 133,700.00 | 136,100.00 | 136,100.00 | 0.74% | 4,351,438 |
| Feb 20, 2026 | 133,700.00 | 135,100.00 | 131,200.00 | 135,100.00 | 135,100.00 | 1.20% | 4,799,751 |
| Feb 19, 2026 | 132,000.00 | 135,600.00 | 130,900.00 | 133,500.00 | 133,500.00 | 4.62% | 4,662,650 |
| Feb 13, 2026 | 122,000.00 | 129,900.00 | 121,500.00 | 127,600.00 | 127,600.00 | 4.50% | 6,464,300 |
| Feb 12, 2026 | 118,800.00 | 122,100.00 | 117,000.00 | 122,100.00 | 122,100.00 | 5.17% | 5,791,987 |
| Feb 11, 2026 | 113,800.00 | 116,200.00 | 112,700.00 | 116,100.00 | 116,100.00 | 1.57% | 3,320,179 |
| Feb 10, 2026 | 116,900.00 | 116,900.00 | 114,100.00 | 114,300.00 | 114,300.00 | -0.78% | 1,980,222 |
| Feb 9, 2026 | 117,600.00 | 118,400.00 | 114,000.00 | 115,200.00 | 115,200.00 | 2.49% | 3,353,418 |
| Feb 6, 2026 | 109,200.00 | 112,500.00 | 106,800.00 | 112,400.00 | 112,400.00 | -0.97% | 4,026,071 |
| Feb 5, 2026 | 111,100.00 | 116,200.00 | 111,100.00 | 113,500.00 | 113,500.00 | -5.81% | 4,287,834 |
| Feb 4, 2026 | 116,600.00 | 120,700.00 | 116,600.00 | 120,500.00 | 120,500.00 | -0.08% | 4,449,276 |
| Feb 3, 2026 | 114,500.00 | 120,600.00 | 114,300.00 | 120,600.00 | 120,600.00 | 9.54% | 3,465,791 |
| Feb 2, 2026 | 115,000.00 | 115,000.00 | 108,900.00 | 110,100.00 | 110,100.00 | -6.22% | 4,051,994 |
| Jan 30, 2026 | 115,300.00 | 119,100.00 | 115,000.00 | 117,400.00 | 117,400.00 | 1.56% | 5,526,663 |
| Jan 29, 2026 | 120,500.00 | 121,100.00 | 114,500.00 | 115,600.00 | 115,600.00 | -1.95% | 5,352,498 |
| Jan 28, 2026 | 116,500.00 | 117,900.00 | 114,100.00 | 117,900.00 | 117,900.00 | 3.60% | 4,733,595 |
| Jan 27, 2026 | 109,300.00 | 114,100.00 | 107,900.00 | 113,800.00 | 113,800.00 | 2.61% | 4,200,985 |
| Jan 26, 2026 | 111,300.00 | 112,700.00 | 108,600.00 | 110,900.00 | 110,900.00 | -0.36% | 3,210,414 |
| Jan 23, 2026 | 112,000.00 | 112,800.00 | 109,800.00 | 111,300.00 | 111,300.00 | - | 3,229,537 |
| Jan 22, 2026 | 114,500.00 | 114,900.00 | 109,500.00 | 111,300.00 | 111,300.00 | 0.82% | 5,335,931 |
| Jan 21, 2026 | 103,000.00 | 111,000.00 | 102,900.00 | 110,400.00 | 110,400.00 | 3.08% | 4,762,711 |
| Jan 20, 2026 | 110,100.00 | 110,500.00 | 105,400.00 | 107,100.00 | 107,100.00 | -3.43% | 3,839,787 |
| Jan 19, 2026 | 108,900.00 | 111,400.00 | 108,600.00 | 110,900.00 | 110,900.00 | -0.27% | 3,429,579 |
| Jan 16, 2026 | 107,700.00 | 111,500.00 | 106,800.00 | 111,200.00 | 111,200.00 | 4.12% | 4,669,501 |
| Jan 15, 2026 | 103,200.00 | 106,800.00 | 102,500.00 | 106,800.00 | 106,800.00 | 2.79% | 2,922,985 |
| Jan 14, 2026 | 102,000.00 | 104,000.00 | 101,800.00 | 103,900.00 | 103,900.00 | 0.68% | 2,763,809 |
| Jan 13, 2026 | 104,500.00 | 104,500.00 | 101,700.00 | 103,200.00 | 103,200.00 | -0.39% | 2,870,912 |
| Jan 12, 2026 | 104,800.00 | 105,300.00 | 101,700.00 | 103,600.00 | 103,600.00 | 0.58% | 3,070,412 |
| Jan 9, 2026 | 100,700.00 | 103,900.00 | 99,700.00 | 103,000.00 | 103,000.00 | 1.08% | 3,406,948 |
| Jan 8, 2026 | 101,700.00 | 104,400.00 | 100,900.00 | 101,900.00 | 101,900.00 | -1.36% | 6,401,627 |
| Jan 7, 2026 | 105,000.00 | 105,400.00 | 100,100.00 | 103,300.00 | 103,300.00 | 0.78% | 6,086,778 |
| Jan 6, 2026 | 100,000.00 | 102,500.00 | 97,200.00 | 102,500.00 | 102,500.00 | 0.49% | 4,927,342 |
| Jan 5, 2026 | 97,500.00 | 102,400.00 | 97,300.00 | 102,000.00 | 102,000.00 | 8.05% | 7,619,241 |
| Jan 2, 2026 | 89,200.00 | 94,400.00 | 89,200.00 | 94,400.00 | 94,400.00 | 5.83% | 3,855,395 |
| Dec 30, 2025 | 89,000.00 | 90,000.00 | 88,500.00 | 89,200.00 | 89,200.00 | -0.67% | 3,255,484 |
| Dec 29, 2025 | 90,000.00 | 90,400.00 | 88,700.00 | 89,800.00 | 89,800.00 | 1.47% | 2,501,397 |
| Dec 26, 2025 | 86,300.00 | 88,600.00 | 85,800.00 | 88,500.00 | 88,136.00 | 3.15% | 3,845,765 |
| Dec 24, 2025 | 86,200.00 | 86,200.00 | 85,300.00 | 85,800.00 | 85,447.11 | - | 1,419,430 |
| Dec 23, 2025 | 85,400.00 | 86,500.00 | 85,000.00 | 85,800.00 | 85,447.11 | 0.59% | 2,019,002 |
| Dec 22, 2025 | 85,300.00 | 85,800.00 | 84,600.00 | 85,300.00 | 84,949.16 | 2.40% | 2,870,917 |
| Dec 19, 2025 | 84,300.00 | 84,500.00 | 82,200.00 | 83,300.00 | 82,957.39 | 0.73% | 2,888,699 |
| Dec 18, 2025 | 82,800.00 | 83,500.00 | 81,700.00 | 82,700.00 | 82,359.86 | -1.43% | 2,619,029 |
| Dec 17, 2025 | 80,500.00 | 83,900.00 | 80,300.00 | 83,900.00 | 83,554.92 | 5.14% | 3,777,986 |
| Dec 16, 2025 | 82,700.00 | 82,700.00 | 79,500.00 | 79,800.00 | 79,471.78 | -1.48% | 3,010,512 |
| Dec 15, 2025 | 80,600.00 | 81,000.00 | 79,900.00 | 81,000.00 | 80,666.85 | -2.06% | 2,745,853 |
| Dec 12, 2025 | 82,100.00 | 82,700.00 | 80,800.00 | 82,700.00 | 82,359.86 | 1.60% | 2,086,368 |
| Dec 11, 2025 | 81,600.00 | 82,800.00 | 81,000.00 | 81,400.00 | 81,065.20 | 0.49% | 1,885,628 |
| Dec 10, 2025 | 81,000.00 | 81,700.00 | 80,400.00 | 81,000.00 | 80,666.85 | - | 1,150,673 |
| Dec 9, 2025 | 80,500.00 | 81,000.00 | 79,650.00 | 81,000.00 | 80,666.85 | 0.62% | 2,056,032 |
| Dec 8, 2025 | 81,000.00 | 81,000.00 | 79,700.00 | 80,500.00 | 80,168.90 | 0.50% | 1,599,342 |
| Dec 5, 2025 | 78,900.00 | 80,100.00 | 78,300.00 | 80,100.00 | 79,770.55 | 1.39% | 2,319,096 |
| Dec 4, 2025 | 77,400.00 | 79,000.00 | 77,100.00 | 79,000.00 | 78,675.07 | 1.15% | 1,758,993 |
| Dec 3, 2025 | 78,100.00 | 78,800.00 | 77,500.00 | 78,100.00 | 77,778.78 | 0.26% | 1,855,360 |
| Dec 2, 2025 | 78,300.00 | 78,300.00 | 76,500.00 | 77,900.00 | 77,579.60 | 2.10% | 2,219,604 |
| Dec 1, 2025 | 77,100.00 | 77,200.00 | 75,100.00 | 76,300.00 | 75,986.18 | 1.73% | 1,493,105 |
| Nov 28, 2025 | 77,300.00 | 77,400.00 | 75,000.00 | 75,000.00 | 74,691.53 | -2.60% | 2,515,921 |
| Nov 27, 2025 | 77,900.00 | 78,800.00 | 77,000.00 | 77,000.00 | 76,683.30 | -0.39% | 1,821,403 |
| Nov 26, 2025 | 76,500.00 | 77,600.00 | 75,000.00 | 77,300.00 | 76,982.07 | 3.20% | 2,677,737 |
| Nov 25, 2025 | 75,500.00 | 75,600.00 | 73,800.00 | 74,900.00 | 74,591.94 | 3.17% | 2,501,268 |
| Nov 24, 2025 | 74,100.00 | 74,900.00 | 72,600.00 | 72,600.00 | 72,301.40 | 0.41% | 3,743,096 |
| Nov 21, 2025 | 71,000.00 | 72,500.00 | 71,000.00 | 72,300.00 | 72,002.63 | -4.37% | 2,517,574 |
| Nov 20, 2025 | 76,000.00 | 76,800.00 | 74,300.00 | 75,600.00 | 75,289.06 | 3.56% | 3,596,460 |
| Nov 19, 2025 | 73,100.00 | 73,500.00 | 71,000.00 | 73,000.00 | 72,699.75 | -1.48% | 3,892,484 |
| Nov 18, 2025 | 76,300.00 | 77,150.00 | 74,100.00 | 74,100.00 | 73,795.23 | -4.39% | 1,997,447 |
| Nov 17, 2025 | 76,000.00 | 77,500.00 | 75,700.00 | 77,500.00 | 77,181.24 | 3.75% | 1,671,215 |
| Nov 14, 2025 | 75,700.00 | 76,650.00 | 74,500.00 | 74,700.00 | 74,392.76 | -5.80% | 3,050,465 |
| Nov 13, 2025 | 78,600.00 | 79,500.00 | 77,600.00 | 79,300.00 | 78,973.84 | 0.89% | 2,538,041 |
| Nov 12, 2025 | 78,400.00 | 79,100.00 | 77,700.00 | 78,600.00 | 78,276.72 | -0.38% | 2,378,406 |
| Nov 11, 2025 | 78,200.00 | 80,300.00 | 77,800.00 | 78,900.00 | 78,575.48 | 2.33% | 3,489,358 |
| Nov 10, 2025 | 75,500.00 | 77,500.00 | 75,100.00 | 77,100.00 | 76,782.89 | 2.39% | 2,364,321 |
| Nov 7, 2025 | 74,700.00 | 77,200.00 | 73,500.00 | 75,300.00 | 74,990.29 | -1.95% | 4,166,690 |
| Nov 6, 2025 | 80,400.00 | 80,500.00 | 76,650.00 | 76,800.00 | 76,484.12 | -1.54% | 3,077,910 |
| Nov 5, 2025 | 78,200.00 | 79,600.00 | 74,300.00 | 78,000.00 | 77,679.19 | -4.88% | 7,785,154 |
| Nov 4, 2025 | 87,100.00 | 87,500.00 | 81,600.00 | 82,000.00 | 81,662.73 | -5.53% | 4,923,541 |
| Nov 3, 2025 | 83,000.00 | 87,000.00 | 82,400.00 | 86,800.00 | 86,442.99 | 2.84% | 4,306,936 |
| Oct 31, 2025 | 82,900.00 | 84,900.00 | 82,100.00 | 84,400.00 | 84,052.86 | 2.30% | 6,146,791 |
| Oct 30, 2025 | 81,000.00 | 83,000.00 | 80,300.00 | 82,500.00 | 82,160.68 | 3.25% | 7,604,945 |
| Oct 29, 2025 | 79,000.00 | 79,900.00 | 77,400.00 | 79,900.00 | 79,571.37 | 2.83% | 3,250,963 |
| Oct 28, 2025 | 79,500.00 | 79,500.00 | 77,500.00 | 77,700.00 | 77,380.42 | -2.63% | 2,527,326 |
| Oct 27, 2025 | 79,400.00 | 80,000.00 | 78,800.00 | 79,800.00 | 79,471.78 | 2.44% | 3,820,308 |
| Oct 24, 2025 | 77,500.00 | 78,800.00 | 77,400.00 | 77,900.00 | 77,579.60 | 1.96% | 2,636,948 |
| Oct 23, 2025 | 76,900.00 | 77,900.00 | 76,400.00 | 76,400.00 | 76,085.77 | -2.43% | 2,605,130 |
| Oct 22, 2025 | 77,600.00 | 78,300.00 | 76,100.00 | 78,300.00 | 77,977.95 | 0.77% | 2,451,127 |
| Oct 21, 2025 | 76,600.00 | 79,400.00 | 76,400.00 | 77,700.00 | 77,380.42 | 2.24% | 5,162,673 |
| Oct 20, 2025 | 74,900.00 | 76,000.00 | 73,600.00 | 76,000.00 | 75,687.41 | 1.33% | 3,021,623 |
| Oct 17, 2025 | 74,800.00 | 76,000.00 | 74,400.00 | 75,000.00 | 74,691.53 | 0.13% | 3,662,255 |
| Oct 16, 2025 | 73,900.00 | 74,900.00 | 73,600.00 | 74,900.00 | 74,591.94 | 1.35% | 4,676,592 |
| Oct 15, 2025 | 72,600.00 | 74,000.00 | 72,400.00 | 73,900.00 | 73,596.05 | 2.21% | 3,458,114 |
| Oct 14, 2025 | 75,000.00 | 75,000.00 | 70,400.00 | 72,300.00 | 72,002.63 | -1.36% | 3,942,673 |
| Oct 13, 2025 | 71,500.00 | 73,400.00 | 71,200.00 | 73,300.00 | 72,998.52 | -1.48% | 2,957,924 |
| Oct 10, 2025 | 74,200.00 | 74,900.00 | 73,500.00 | 74,400.00 | 74,093.99 | 6.29% | 7,337,924 |